Hot Features
プレミアム
DAXglobal Agribusiness Index GBP Performance (F9ND)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -3.45 | -0.291601866252 | 1183.12 | 1200.56 | 1171.27 | 0 | 0 | IX |
| 4 | -42.46 | -3.47426214887 | 1222.13 | 1249.53 | 1171.27 | 0 | 0 | IX |
| 12 | -34.61 | -2.85024870705 | 1214.28 | 1249.53 | 1128.22 | 0 | 0 | IX |
| 26 | 57.67 | 5.13992869875 | 1122 | 1249.53 | 1115.23 | 0 | 0 | IX |
| 52 | 26.22 | 2.27318045862 | 1153.45 | 1259.76 | 1093.16 | 0 | 0 | IX |
| 156 | -129.64 | -9.90139844651 | 1309.31 | 1588.29 | 1093.16 | 0 | 0 | IX |
| 260 | 298.97 | 33.9468604519 | 880.7 | 1588.29 | 627.68 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1183.78 | 8.34 | 0.71 | 1175.71 | 1184.84 | 1171.63 | 0 |
| 1739467800 | 1175.44 | -5.69 | -0.48 | 1180.56 | 1181.76 | 1171.27 | 0 |
| 1739381400 | 1181.13 | -16.95 | -1.41 | 1195.1099 | 1200.56 | 1181.1 | 0 |
| 1739295000 | 1198.08 | 6.92 | 0.58 | 1198.69 | 1200.19 | 1191.16 | 0 |
| 1739208600 | 1191.16 | 6.4 | 0.54 | 1186.56 | 1193.34 | 1183.45 | 0 |
| 1738949400 | 1184.76 | 3.9 | 0.33 | 1183.1199 | 1187.1199 | 1176.38 | 0 |
| 1738863000 | 1180.8599 | -13.57 | -1.14 | 1190.33 | 1206.68 | 1180.78 | 0 |
| 1738776600 | 1194.43 | -20.89 | -1.72 | 1215.34 | 1216.67 | 1189.6099 | 0 |
| 1738690200 | 1215.32 | -2.79 | -0.23 | 1217.48 | 1221.03 | 1209.64 | 0 |
| 1738603800 | 1218.1099 | -18.8 | -1.52 | 1242.05 | 1242.98 | 1209.24 | 0 |
| 1738344600 | 1236.91 | -7.51 | -0.60 | 1247.04 | 1248.56 | 1234.79 | 0 |
| 1738258200 | 1244.42 | -2.32 | -0.19 | 1242.79 | 1246.27 | 1238.32 | 0 |
| 1738171800 | 1246.74 | 9.52 | 0.77 | 1236.84 | 1247.98 | 1235.02 | 0 |
| 1738085400 | 1237.22 | -0.17 | -0.01 | 1244.33 | 1249.53 | 1236.96 | 0 |
| 1737999000 | 1237.39 | 11.53 | 0.94 | 1229.48 | 1237.92 | 1223.59 | 0 |
| 1737739800 | 1225.8599 | -19.31 | -1.55 | 1241.95 | 1243.67 | 1224.34 | 0 |
| 1737653400 | 1245.17 | 11.42 | 0.93 | 1233.57 | 1246.21 | 1231.27 | 0 |
| 1737567000 | 1233.75 | 0 | 0.00 | 1233.75 | 1233.75 | 1233.75 | 0 |
| 1737480600 | 1233.75 | 4.17 | 0.34 | 1228.52 | 1236.25 | 1226.89 | 0 |
| 1737394200 | 1229.58 | -10.02 | -0.81 | 1236.44 | 1238.75 | 1226.33 | 0 |
| 1737135000 | 1239.6 | 23.21 | 1.91 | 1222.13 | 1239.71 | 1221.88 | 0 |
| 1737048600 | 1216.39 | 1.84 | 0.15 | 1215.9 | 1219.6099 | 1213.4 | 0 |
| 1736962200 | 1214.55 | 9.37 | 0.78 | 1210.8699 | 1218.66 | 1204.3599 | 0 |
| 1736875800 | 1205.18 | 2.09 | 0.17 | 1209.09 | 1217.82 | 1204.93 | 0 |
| 1736789400 | 1203.09 | 33.99 | 2.91 | 1175.4 | 1207.5 | 1175.38 | 0 |
| 1736530200 | 1169.1 | 7.95 | 0.68 | 1160.29 | 1169.46 | 1158.98 | 0 |
| 1736443800 | 1161.15 | 9.33 | 0.81 | 1154.77 | 1164.73 | 1154.65 | 0 |
| 1736357400 | 1151.82 | -0.96 | -0.08 | 1150.46 | 1162.3599 | 1149.7 | 0 |
| 1736271000 | 1152.78 | -10.56 | -0.91 | 1153.31 | 1159.65 | 1149.34 | 0 |
| 1736184600 | 1163.34 | 3.06 | 0.26 | 1156.58 | 1168.98 | 1149.04 | 0 |
| 1735925400 | 1160.28 | -3.03 | -0.26 | 1155.82 | 1162.1 | 1153.45 | 0 |
| 1735839000 | 1163.31 | 27.23 | 2.40 | 1145.29 | 1170.21 | 1145.23 | 0 |
| 1735579800 | 1136.08 | -5.03 | -0.44 | 1142.22 | 1145.01 | 1130.78 | 0 |
| 1735320600 | 1141.1099 | 3.53 | 0.31 | 1150.13 | 1152.06 | 1140.73 | 0 |
| 1734975000 | 1137.58 | -5.68 | -0.50 | 1137.92 | 1143.79 | 1133.67 | 0 |
| 1734715800 | 1143.26 | 10.71 | 0.95 | 1134.66 | 1144.82 | 1128.22 | 0 |
| 1734629400 | 1132.55 | -36.04 | -3.08 | 1147.56 | 1151.25 | 1132.17 | 0 |
| 1734543000 | 1168.59 | -0.68 | -0.06 | 1175.31 | 1176.95 | 1168.3699 | 0 |
| 1734456600 | 1169.27 | -21.87 | -1.84 | 1181.6099 | 1183.13 | 1167.43 | 0 |
| 1734370200 | 1191.14 | -8.32 | -0.69 | 1203.1099 | 1203.42 | 1190.2 | 0 |
| 1734111000 | 1199.46 | -3.17 | -0.26 | 1200.02 | 1204.3699 | 1192.5 | 0 |
| 1734024600 | 1202.63 | 1.71 | 0.14 | 1201.67 | 1207.97 | 1199.91 | 0 |
| 1733938200 | 1200.92 | -1.64 | -0.14 | 1196.13 | 1203.9 | 1195.91 | 0 |
| 1733851800 | 1202.56 | -6.69 | -0.55 | 1205.79 | 1206.33 | 1189.08 | 0 |
| 1733765400 | 1209.25 | 9.29 | 0.77 | 1196.5 | 1215.6 | 1193.1199 | 0 |
| 1733506200 | 1199.96 | -8.77 | -0.73 | 1203.99 | 1208.82 | 1198.58 | 0 |
| 1733419800 | 1208.73 | -10.98 | -0.90 | 1219.22 | 1219.77 | 1207.25 | 0 |
| 1733333400 | 1219.71 | -17.3 | -1.40 | 1235.77 | 1238.78 | 1216.6099 | 0 |
| 1733247000 | 1237.01 | 4.41 | 0.36 | 1240.34 | 1244.56 | 1233.6 | 0 |
| 1733160600 | 1232.6 | 0.97 | 0.08 | 1230.96 | 1234.08 | 1226.44 | 0 |
| 1732901400 | 1231.63 | 3.96 | 0.32 | 1225.46 | 1231.81 | 1222.38 | 0 |
| 1732815000 | 1227.67 | -1.18 | -0.10 | 1229.05 | 1231.01 | 1227.53 | 0 |
| 1732728600 | 1228.85 | -8.66 | -0.70 | 1233.3 | 1239.1 | 1224.83 | 0 |
| 1732642200 | 1237.51 | -7.75 | -0.62 | 1244.77 | 1244.8699 | 1228.58 | 0 |
| 1732555800 | 1245.26 | 17.27 | 1.41 | 1223.72 | 1247.76 | 1222.32 | 0 |
| 1732296600 | 1227.99 | 16.87 | 1.39 | 1214.28 | 1230.21 | 1213.73 | 0 |
| 1732210200 | 1211.1199 | 28.76 | 2.43 | 1186.85 | 1211.68 | 1186.06 | 0 |
| 1732123800 | 1182.3599 | 1.08 | 0.09 | 1177.89 | 1183.82 | 1175.29 | 0 |
| 1732037400 | 1181.28 | -5.58 | -0.47 | 1184.77 | 1189.74 | 1177.08 | 0 |
| 1731951000 | 1186.8599 | 0.72 | 0.06 | 1183.34 | 1190.27 | 1182.92 | 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
