Hot Features
プレミアム
DAXglobal Nuclear Energy Index USD Performance (F9NF)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.412 | -0.951389097358 | 43.3051 | 43.6525 | 42.876 | 0 | 0 | IX |
| 4 | 0.0582 | 0.135870516798 | 42.8349 | 44.5469 | 42.6385 | 0 | 0 | IX |
| 12 | 2.55 | 6.3207834797 | 40.3431 | 44.5469 | 40.231 | 0 | 0 | IX |
| 26 | 3.873 | 9.92565370155 | 39.0201 | 44.5469 | 36.5309 | 0 | 0 | IX |
| 52 | 6.995 | 19.4857109429 | 35.8981 | 44.5469 | 34.9647 | 0 | 0 | IX |
| 156 | -89.1369 | -67.5126107703 | 132.03 | 132.03 | 31.947 | 0 | 0 | IX |
| 260 | -89.1369 | -67.5126107703 | 132.03 | 132.03 | 31.947 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 43.0006 | -0.38 | -0.88 | 43.3256 | 43.3777 | 42.9896 | 0 |
| 1734370200 | 43.3807 | -0.09 | -0.22 | 43.3136 | 43.5761 | 43.2291 | 0 |
| 1734111000 | 43.4745 | -0.05 | -0.12 | 43.593 | 43.6525 | 43.3144 | 0 |
| 1734024600 | 43.5258 | 0.19 | 0.45 | 43.1927 | 43.5937 | 43.1821 | 0 |
| 1733938200 | 43.3323 | -0.03 | -0.06 | 43.3051 | 43.383 | 43.1166 | 0 |
| 1733851800 | 43.3585 | -0.02 | -0.05 | 43.2559 | 43.3742 | 42.9647 | 0 |
| 1733765400 | 43.3789 | -0.05 | -0.12 | 43.4451 | 43.594 | 43.2872 | 0 |
| 1733506200 | 43.4319 | -0.22 | -0.50 | 43.4904 | 43.5675 | 43.248 | 0 |
| 1733419800 | 43.6513 | -0.28 | -0.64 | 43.96 | 44.0518 | 43.5732 | 0 |
| 1733333400 | 43.9335 | -0.1 | -0.22 | 44.1457 | 44.2146 | 43.835 | 0 |
| 1733247000 | 44.0286 | -0.28 | -0.64 | 44.3653 | 44.3853 | 44.0286 | 0 |
| 1733160600 | 44.3115 | 0.06 | 0.13 | 44.3264 | 44.4807 | 44.2164 | 0 |
| 1732901400 | 44.253 | 0.16 | 0.37 | 44.0002 | 44.253 | 43.9279 | 0 |
| 1732815000 | 44.0901 | 0.06 | 0.13 | 44.1269 | 44.1712 | 44.0573 | 0 |
| 1732728600 | 44.0324 | -0.26 | -0.58 | 44.2272 | 44.3142 | 44.0276 | 0 |
| 1732642200 | 44.2915 | -0.1 | -0.23 | 44.426 | 44.426 | 44.2014 | 0 |
| 1732555800 | 44.3914 | 0.12 | 0.27 | 44.181 | 44.5469 | 43.932 | 0 |
| 1732296600 | 44.2714 | 0.73 | 1.67 | 43.5887 | 44.3376 | 43.5521 | 0 |
| 1732210200 | 43.5456 | 0.79 | 1.84 | 42.93 | 43.5667 | 42.8512 | 0 |
| 1732123800 | 42.7578 | 0.01 | 0.02 | 42.8349 | 42.9167 | 42.6385 | 0 |
| 1732037400 | 42.7493 | -0.34 | -0.78 | 42.9295 | 42.9483 | 42.3498 | 0 |
| 1731951000 | 43.085 | 0.17 | 0.41 | 42.8941 | 43.0898 | 42.8033 | 0 |
| 1731691800 | 42.9101 | -0.57 | -1.32 | 43.2895 | 43.3694 | 42.8659 | 0 |
| 1731605400 | 43.4829 | -0.06 | -0.14 | 43.5246 | 43.703 | 43.4319 | 0 |
| 1731519000 | 43.5424 | 0.24 | 0.55 | 43.3278 | 43.5424 | 43.1434 | 0 |
| 1731432600 | 43.3039 | -0.34 | -0.78 | 43.5532 | 43.6233 | 43.2876 | 0 |
| 1731346200 | 43.6429 | 0.6 | 1.41 | 43.1801 | 43.6515 | 43.1594 | 0 |
| 1731087000 | 43.0379 | 0.3 | 0.69 | 42.8201 | 43.0956 | 42.6825 | 0 |
| 1731000600 | 42.742 | 0.03 | 0.07 | 42.8299 | 42.9306 | 42.7369 | 0 |
| 1730914200 | 42.7107 | 1.49 | 3.62 | 41.912 | 42.8954 | 41.8368 | 0 |
| 1730827800 | 41.2205 | 0.35 | 0.85 | 40.945 | 41.2773 | 40.8435 | 0 |
| 1730741400 | 40.8713 | -0.42 | -1.02 | 40.963 | 41.0856 | 40.7984 | 0 |
| 1730482200 | 41.2905 | 0.16 | 0.39 | 41.0564 | 41.4615 | 40.8403 | 0 |
| 1730395800 | 41.1281 | -0.43 | -1.04 | 41.4389 | 41.4788 | 40.9625 | 0 |
| 1730309400 | 41.5597 | -0.21 | -0.51 | 41.5703 | 41.7233 | 41.4917 | 0 |
| 1730223000 | 41.7713 | 0.1 | 0.24 | 41.6694 | 41.8394 | 41.5554 | 0 |
| 1730136600 | 41.6722 | -0 | -0.00 | 41.5154 | 41.7394 | 41.3769 | 0 |
| 1729873800 | 41.6736 | 0.05 | 0.11 | 41.5736 | 41.8977 | 41.5544 | 0 |
| 1729787400 | 41.6264 | -0.07 | -0.17 | 41.6294 | 41.7591 | 41.5769 | 0 |
| 1729701000 | 41.6978 | 0 | 0.01 | 41.8631 | 41.9064 | 41.6058 | 0 |
| 1729614600 | 41.6939 | -0.2 | -0.47 | 41.8942 | 41.9345 | 41.5746 | 0 |
| 1729528200 | 41.8908 | -0.35 | -0.82 | 42.2974 | 42.3039 | 41.8272 | 0 |
| 1729269000 | 42.2366 | 0.05 | 0.12 | 42.1968 | 42.2895 | 42.1122 | 0 |
| 1729182600 | 42.1874 | -0.02 | -0.04 | 42.3722 | 42.4247 | 42.1511 | 0 |
| 1729096200 | 42.2062 | -0.02 | -0.05 | 41.9207 | 42.2919 | 41.8503 | 0 |
| 1729009800 | 42.2276 | 0.19 | 0.44 | 42.0911 | 42.2721 | 42.0099 | 0 |
| 1728923400 | 42.0408 | 0.46 | 1.10 | 41.6063 | 42.045 | 41.6063 | 0 |
| 1728664200 | 41.5851 | 0.43 | 1.03 | 41.1488 | 41.6047 | 41.0928 | 0 |
| 1728577800 | 41.1594 | -0.25 | -0.60 | 41.4171 | 41.5069 | 41.1365 | 0 |
| 1728491400 | 41.409 | 0.44 | 1.06 | 41.0026 | 41.4128 | 40.9568 | 0 |
| 1728405000 | 40.9737 | 0.11 | 0.27 | 40.6923 | 40.9874 | 40.6646 | 0 |
| 1728318600 | 40.8639 | -0.2 | -0.48 | 41.2099 | 41.2447 | 40.8003 | 0 |
| 1728059400 | 41.0629 | 0.33 | 0.80 | 40.573 | 41.3422 | 40.5612 | 0 |
| 1727973000 | 40.7355 | -0.04 | -0.09 | 40.961 | 40.9827 | 40.448 | 0 |
| 1727886600 | 40.7715 | 0.15 | 0.37 | 40.6182 | 40.8565 | 40.5586 | 0 |
| 1727800200 | 40.6208 | -0 | -0.01 | 40.873 | 40.9362 | 40.2562 | 0 |
| 1727713800 | 40.6245 | -0.2 | -0.49 | 40.7632 | 40.9098 | 40.5049 | 0 |
| 1727454600 | 40.8225 | 0.24 | 0.58 | 40.6777 | 40.8447 | 40.3819 | 0 |
| 1727368200 | 40.5874 | 0.1 | 0.25 | 40.45 | 40.8399 | 40.231 | 0 |
| 1727281800 | 40.4876 | 0.02 | 0.05 | 40.3431 | 40.6707 | 40.3086 | 0 |
| 1727195400 | 40.4659 | 0.06 | 0.14 | 40.4716 | 40.6159 | 40.3992 | 0 |
| 1727109000 | 40.4087 | 0.1 | 0.24 | 40.3961 | 40.5357 | 40.2961 | 0 |
| 1726849800 | 40.3105 | -0.08 | -0.20 | 40.3635 | 40.5314 | 40.196 | 0 |
| 1726763400 | 40.3896 | 0.43 | 1.08 | 39.8767 | 40.6196 | 39.8425 | 0 |
| 1726677000 | 39.9596 | -0.21 | -0.53 | 39.9193 | 39.9706 | 39.8017 | 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
