Hot Features
プレミアム
DAXglobal Agribusiness Index USD Performance (F9NB)
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 | -30.01 | -2.83594783595 | 1058.2 | 1058.3 | 1028.07 | 0 | 0 | IX |
| 4 | -6.14 | -0.593620991366 | 1034.33 | 1085.68 | 1025.2 | 0 | 0 | IX |
| 12 | -20.68 | -1.97164567582 | 1048.87 | 1085.68 | 1024.62 | 0 | 0 | IX |
| 26 | 29.41 | 2.94459240273 | 998.78 | 1085.68 | 962.51 | 0 | 0 | IX |
| 52 | -30.06 | -2.84053862509 | 1058.25 | 1096.3 | 962.51 | 0 | 0 | IX |
| 156 | -106.79 | -9.40897636963 | 1134.98 | 1401.94 | 962.51 | 0 | 0 | IX |
| 260 | 216.2 | 26.6259436693 | 811.99 | 1401.94 | 502.08 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1024.17 | -16.63 | -1.60 | 1032.46 | 1032.79 | 1021.71 | 0 |
| 1734370200 | 1040.8 | -1.88 | -0.18 | 1046.52 | 1046.78 | 1039.03 | 0 |
| 1734111000 | 1042.68 | -9.78 | -0.93 | 1046.46 | 1046.91 | 1037.28 | 0 |
| 1734024600 | 1052.46 | -1.78 | -0.17 | 1056.3 | 1057.38 | 1049.09 | 0 |
| 1733938200 | 1054.24 | -1.64 | -0.16 | 1052.55 | 1057.99 | 1051.3699 | 0 |
| 1733851800 | 1055.88 | -8.13 | -0.76 | 1058.2 | 1058.3 | 1042.16 | 0 |
| 1733765400 | 1064.01 | 12 | 1.14 | 1049.72 | 1070.49 | 1049.39 | 0 |
| 1733506200 | 1052.01 | -8.49 | -0.80 | 1057.1199 | 1063.1199 | 1051.29 | 0 |
| 1733419800 | 1060.5 | -7.98 | -0.75 | 1066.8 | 1068.35 | 1059.6099 | 0 |
| 1733333400 | 1068.48 | -11.03 | -1.02 | 1077.72 | 1078.32 | 1064.07 | 0 |
| 1733247000 | 1079.51 | 5.97 | 0.56 | 1079.8699 | 1085.68 | 1075.68 | 0 |
| 1733160600 | 1073.54 | -3.42 | -0.32 | 1075.6199 | 1076.57 | 1067.93 | 0 |
| 1732901400 | 1076.96 | 4.27 | 0.40 | 1072.5 | 1077.08 | 1071.31 | 0 |
| 1732815000 | 1072.69 | -0.72 | -0.07 | 1072.3599 | 1072.79 | 1071.39 | 0 |
| 1732728600 | 1073.41 | 4.96 | 0.46 | 1067.91 | 1078.99 | 1067.43 | 0 |
| 1732642200 | 1068.45 | -7.88 | -0.73 | 1074.07 | 1074.8699 | 1063.84 | 0 |
| 1732555800 | 1076.33 | 17.43 | 1.65 | 1061.81 | 1079.59 | 1060.25 | 0 |
| 1732296600 | 1058.9 | 8.81 | 0.84 | 1052.57 | 1060.39 | 1050.47 | 0 |
| 1732210200 | 1050.09 | 20.43 | 1.98 | 1034.26 | 1051.31 | 1033.3699 | 0 |
| 1732123800 | 1029.66 | -1.93 | -0.19 | 1029.3 | 1031.42 | 1026.97 | 0 |
| 1732037400 | 1031.59 | -2.97 | -0.29 | 1034.33 | 1034.8599 | 1025.2 | 0 |
| 1731951000 | 1034.56 | 3.04 | 0.29 | 1029.72 | 1035.51 | 1028.76 | 0 |
| 1731691800 | 1031.52 | 0.74 | 0.07 | 1030.46 | 1035.3699 | 1029.52 | 0 |
| 1731605400 | 1030.78 | 1.38 | 0.13 | 1028.76 | 1034.77 | 1026.7 | 0 |
| 1731519000 | 1029.4 | -2.81 | -0.27 | 1029.18 | 1031.73 | 1024.6199 | 0 |
| 1731432600 | 1032.21 | -12.79 | -1.22 | 1044.29 | 1044.55 | 1031.9 | 0 |
| 1731346200 | 1045 | 0.86 | 0.08 | 1041.71 | 1050.15 | 1041.09 | 0 |
| 1731087000 | 1044.14 | -10.17 | -0.96 | 1053.95 | 1054.85 | 1043.65 | 0 |
| 1731000600 | 1054.31 | 3.16 | 0.30 | 1056.15 | 1057.42 | 1049.68 | 0 |
| 1730914200 | 1051.15 | -1.9 | -0.18 | 1055.47 | 1063.91 | 1048.03 | 0 |
| 1730827800 | 1053.05 | 0.4 | 0.04 | 1052.69 | 1054.63 | 1042.1 | 0 |
| 1730741400 | 1052.65 | 11.19 | 1.07 | 1041.8 | 1058.79 | 1041.1 | 0 |
| 1730482200 | 1041.46 | -3.64 | -0.35 | 1039.17 | 1048.89 | 1038.59 | 0 |
| 1730395800 | 1045.1 | -2.66 | -0.25 | 1047.26 | 1050.67 | 1043.6099 | 0 |
| 1730309400 | 1047.76 | 2.06 | 0.20 | 1042.71 | 1055.7 | 1041.46 | 0 |
| 1730223000 | 1045.7 | -9.66 | -0.92 | 1054.24 | 1054.3699 | 1045.21 | 0 |
| 1730136600 | 1055.3599 | 1.76 | 0.17 | 1048.44 | 1056.43 | 1048.1 | 0 |
| 1729873800 | 1053.6 | 7.48 | 0.72 | 1050.23 | 1058.47 | 1049.8699 | 0 |
| 1729787400 | 1046.1199 | -4.35 | -0.41 | 1051.68 | 1052.88 | 1044.26 | 0 |
| 1729701000 | 1050.47 | 1.92 | 0.18 | 1049.63 | 1051.69 | 1044.71 | 0 |
| 1729614600 | 1048.55 | -4.86 | -0.46 | 1051.8699 | 1052.43 | 1044.3 | 0 |
| 1729528200 | 1053.41 | -10.42 | -0.98 | 1062.67 | 1063.9 | 1052.18 | 0 |
| 1729269000 | 1063.83 | 5.8 | 0.55 | 1062.67 | 1066.95 | 1057.1 | 0 |
| 1729182600 | 1058.03 | -6.48 | -0.61 | 1064.97 | 1065.08 | 1056.95 | 0 |
| 1729096200 | 1064.51 | -0.24 | -0.02 | 1056.29 | 1067.74 | 1053.94 | 0 |
| 1729009800 | 1064.75 | 1.86 | 0.17 | 1064.92 | 1067.68 | 1061.33 | 0 |
| 1728923400 | 1062.89 | -1.39 | -0.13 | 1064.45 | 1064.81 | 1057.24 | 0 |
| 1728664200 | 1064.28 | 7.92 | 0.75 | 1056.5 | 1066.63 | 1055.8599 | 0 |
| 1728577800 | 1056.3599 | -3.83 | -0.36 | 1056.38 | 1057.69 | 1052.76 | 0 |
| 1728491400 | 1060.19 | 4.77 | 0.45 | 1055.92 | 1061 | 1054.42 | 0 |
| 1728405000 | 1055.42 | -6.24 | -0.59 | 1061.89 | 1061.95 | 1049.46 | 0 |
| 1728318600 | 1061.66 | -4.35 | -0.41 | 1067.29 | 1067.74 | 1060.47 | 0 |
| 1728059400 | 1066.01 | 3.58 | 0.34 | 1060.73 | 1068.74 | 1059.92 | 0 |
| 1727973000 | 1062.43 | -6.32 | -0.59 | 1069.58 | 1069.6199 | 1056.3699 | 0 |
| 1727886600 | 1068.75 | -1.75 | -0.16 | 1069.8 | 1075.1 | 1067.57 | 0 |
| 1727800200 | 1070.5 | 3.43 | 0.32 | 1068.1099 | 1071.65 | 1060.54 | 0 |
| 1727713800 | 1067.07 | -8.09 | -0.75 | 1071.8699 | 1071.89 | 1065.9 | 0 |
| 1727454600 | 1075.16 | 16.05 | 1.52 | 1060.07 | 1078.95 | 1060.01 | 0 |
| 1727368200 | 1059.1099 | 12.11 | 1.16 | 1042.38 | 1059.69 | 1042.07 | 0 |
| 1727281800 | 1047 | -7.07 | -0.67 | 1055.8699 | 1056.3 | 1047 | 0 |
| 1727195400 | 1054.07 | 9.25 | 0.89 | 1048.8699 | 1059.64 | 1048.22 | 0 |
| 1727109000 | 1044.82 | -2.03 | -0.19 | 1044.63 | 1048.49 | 1043.81 | 0 |
| 1726849800 | 1046.85 | -13.08 | -1.23 | 1059.79 | 1060.1099 | 1042.65 | 0 |
| 1726763400 | 1059.93 | 18.18 | 1.75 | 1041.56 | 1059.93 | 1041.5 | 0 |
| 1726677000 | 1041.75 | -0.73 | -0.07 | 1039.95 | 1043.65 | 1038.94 | 0 |
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
