Hot Features
プレミアム
DAXplus Maximum Sharpe Ratio Germany GBP Performance (F9MT)
DBI
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.37 | -0.910346807327 | 2786.85 | 2809.18 | 2754.33 | 0 | 0 | IX |
| 4 | -55.16 | -1.95836173597 | 2816.64 | 2886.77 | 2754.33 | 0 | 0 | IX |
| 12 | -102.27 | -3.57119161938 | 2863.75 | 2956 | 2642.76 | 0 | 0 | IX |
| 26 | -19.4 | -0.697620896982 | 2780.88 | 3145.44 | 2642.76 | 0 | 0 | IX |
| 52 | 0.59 | 0.0213699205691 | 2760.89 | 3145.44 | 2642.76 | 0 | 0 | IX |
| 156 | 1343.82 | 94.7914168418 | 1417.66 | 3145.44 | 1389.03 | 0 | 0 | IX |
| 260 | 1288.56 | 87.4833663743 | 1472.92 | 3145.44 | 1071.51 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 2761.48 | -15.27 | -0.55 | 2764.03 | 2791.51 | 2757.83 | 0 |
| 1780936200 | 2776.75 | -17.93 | -0.64 | 2782.19 | 2784.19 | 2764.9699 | 0 |
| 1780677000 | 2794.68 | 2.75 | 0.10 | 2786.95 | 2809.18 | 2786.95 | 0 |
| 1780590600 | 2791.93 | 13.23 | 0.48 | 2783 | 2797.17 | 2779.59 | 0 |
| 1780504200 | 2778.7 | -0.12 | -0.00 | 2764.58 | 2788.41 | 2754.33 | 0 |
| 1780417800 | 2778.82 | -1.41 | -0.05 | 2786.85 | 2795.86 | 2772.91 | 0 |
| 1780331400 | 2780.23 | -50.74 | -1.79 | 2824.21 | 2834.26 | 2780 | 0 |
| 1780072200 | 2830.9699 | -22.32 | -0.78 | 2864.38 | 2864.38 | 2828.12 | 0 |
| 1779985800 | 2853.29 | -15.36 | -0.54 | 2858.45 | 2868.7 | 2843.41 | 0 |
| 1779899400 | 2868.65 | 1.7 | 0.06 | 2874.15 | 2886.77 | 2861.51 | 0 |
| 1779813000 | 2866.95 | -8.12 | -0.28 | 2878.71 | 2878.71 | 2861.52 | 0 |
| 1779726600 | 2875.07 | 41.23 | 1.45 | 2837.93 | 2883.68 | 2837.93 | 0 |
| 1779467400 | 2833.84 | 3.01 | 0.11 | 2836.13 | 2851.39 | 2833.84 | 0 |
| 1779381000 | 2830.83 | -10.33 | -0.36 | 2840.87 | 2855.75 | 2819.56 | 0 |
| 1779294600 | 2841.16 | 35.39 | 1.26 | 2808.27 | 2851.26 | 2798.67 | 0 |
| 1779208200 | 2805.77 | 0.61 | 0.02 | 2808.92 | 2838.89 | 2798.07 | 0 |
| 1779121800 | 2805.16 | 18.84 | 0.68 | 2772.8 | 2820.38 | 2755.9899 | 0 |
| 1778862600 | 2786.32 | -32.19 | -1.14 | 2819.02 | 2819.2 | 2781.45 | 0 |
| 1778776200 | 2818.51 | 7.68 | 0.27 | 2818.4699 | 2839.66 | 2817.81 | 0 |
| 1778689800 | 2810.83 | -0.95 | -0.03 | 2811.81 | 2834.19 | 2798.54 | 0 |
| 1778603400 | 2811.78 | -6.96 | -0.25 | 2816.64 | 2839.5 | 2800.59 | 0 |
| 1778517000 | 2818.7399 | -6.26 | -0.22 | 2827.85 | 2827.85 | 2808.33 | 0 |
| 1778257800 | 2825 | -36.21 | -1.27 | 2856.07 | 2856.07 | 2820.33 | 0 |
| 1778171400 | 2861.21 | -21.72 | -0.75 | 2876.13 | 2892.89 | 2861.21 | 0 |
| 1778085000 | 2882.93 | 65.08 | 2.31 | 2830.7399 | 2884.89 | 2830.7399 | 0 |
| 1777998600 | 2817.85 | 27.12 | 0.97 | 2799.14 | 2824.34 | 2798.1 | 0 |
| 1777912200 | 2790.73 | -43.28 | -1.53 | 2830.71 | 2849.57 | 2788.83 | 0 |
| 1777566600 | 2834.01 | 35.17 | 1.26 | 2786.11 | 2834.01 | 2769.93 | 0 |
| 1777480200 | 2798.84 | -23.42 | -0.83 | 2822.61 | 2822.69 | 2794.34 | 0 |
| 1777393800 | 2822.26 | -30.54 | -1.07 | 2854.2399 | 2857.8 | 2810.59 | 0 |
| 1777307400 | 2852.8 | -15.33 | -0.53 | 2863.76 | 2879.35 | 2850.35 | 0 |
| 1777048200 | 2868.13 | -27.42 | -0.95 | 2893.08 | 2898.27 | 2858.8 | 0 |
| 1776961800 | 2895.55 | -17.21 | -0.59 | 2898.7199 | 2909.87 | 2884.7399 | 0 |
| 1776875400 | 2912.76 | 11.45 | 0.39 | 2898.9699 | 2920.05 | 2897.95 | 0 |
| 1776789000 | 2901.31 | -34.8 | -1.19 | 2940.89 | 2951.84 | 2901.31 | 0 |
| 1776702600 | 2936.11 | -11.71 | -0.40 | 2937.6 | 2937.6 | 2920.08 | 0 |
| 1776443400 | 2947.82 | 41.54 | 1.43 | 2902.94 | 2956 | 2891.2399 | 0 |
| 1776357000 | 2906.28 | -19.5 | -0.67 | 2925 | 2929.45 | 2899.87 | 0 |
| 1776270600 | 2925.78 | -9.49 | -0.32 | 2935.41 | 2943.15 | 2925.78 | 0 |
| 1776184200 | 2935.27 | 26.13 | 0.90 | 2922.55 | 2947.36 | 2922.55 | 0 |
| 1776097800 | 2909.14 | -15.46 | -0.53 | 2904.7199 | 2919.61 | 2888.42 | 0 |
| 1775838600 | 2924.6 | -2.92 | -0.10 | 2924.06 | 2944.85 | 2914.02 | 0 |
| 1775752200 | 2927.52 | -5.14 | -0.18 | 2930.4 | 2933.84 | 2902.77 | 0 |
| 1775665800 | 2932.66 | 112.69 | 4.00 | 2817.25 | 2948.4899 | 2812.67 | 0 |
| 1775579400 | 2819.9699 | -30.95 | -1.09 | 2846.9899 | 2863.67 | 2815.3 | 0 |
| 1775147400 | 2850.92 | -7.16 | -0.25 | 2857.01 | 2857.09 | 2793.94 | 0 |
| 1775061000 | 2858.08 | 70.74 | 2.54 | 2793.75 | 2866.73 | 2793.75 | 0 |
| 1774974600 | 2787.34 | 29.76 | 1.08 | 2759.28 | 2794.82 | 2747.35 | 0 |
| 1774888200 | 2757.58 | 37.38 | 1.37 | 2716.65 | 2757.58 | 2712.43 | 0 |
| 1774632600 | 2720.2 | -38.54 | -1.40 | 2764.5 | 2765.55 | 2701.27 | 0 |
| 1774546200 | 2758.7399 | -44.14 | -1.57 | 2790.15 | 2790.15 | 2752.46 | 0 |
| 1774459800 | 2802.88 | 56.11 | 2.04 | 2749.93 | 2810.71 | 2749.93 | 0 |
| 1774373400 | 2746.77 | 6.43 | 0.23 | 2745.03 | 2756.59 | 2711.92 | 0 |
| 1774287000 | 2740.34 | 8.09 | 0.30 | 2725.13 | 2792.37 | 2642.76 | 0 |
| 1774027800 | 2732.25 | -33.33 | -1.21 | 2770.63 | 2829.6 | 2728.51 | 0 |
| 1773941400 | 2765.58 | -111.96 | -3.89 | 2866.25 | 2869.67 | 2762.07 | 0 |
| 1773855000 | 2877.54 | -18.29 | -0.63 | 2902.01 | 2939.3 | 2865.63 | 0 |
| 1773768600 | 2895.83 | 34.3 | 1.20 | 2863.75 | 2900.01 | 2856.37 | 0 |
| 1773682200 | 2861.53 | 46.45 | 1.65 | 2814.2399 | 2883.38 | 2814.2399 | 0 |
| 1773423000 | 2815.08 | 3.23 | 0.11 | 2809.41 | 2863.86 | 2777.92 | 0 |
| 1773336600 | 2811.85 | -29.98 | -1.05 | 2827.48 | 2841.53 | 2786.7399 | 0 |
| 1773250200 | 2841.83 | -59.03 | -2.03 | 2882.9899 | 2882.9899 | 2832.15 | 0 |
| 1773163800 | 2900.86 | 102.23 | 3.65 | 2796.35 | 2915.9699 | 2796.35 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
