Hot Features
プレミアム
DAXplus Min Var Japan Performance JPY (F9TU)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3445 | 1.08140856212 | 31.8566 | 32.359 | 31.8387 | 0 | 0 | IX |
| 4 | 0.7574 | 2.40874960644 | 31.4437 | 35.3895 | 31.4114 | 0 | 0 | IX |
| 12 | 2.0165 | 6.68055896053 | 30.1846 | 35.3895 | 30.0077 | 0 | 0 | IX |
| 26 | 2.2751 | 7.60241930094 | 29.926 | 35.3895 | 28.4476 | 0 | 0 | IX |
| 52 | 4.1341 | 14.7293975131 | 28.067 | 35.3895 | 27.8536 | 0 | 0 | IX |
| 156 | -237.8289 | -88.0749916676 | 270.03 | 270.03 | 26.3119 | 0 | 0 | IX |
| 260 | -203.2889 | -86.3259161748 | 235.49 | 273.97 | 26.3119 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 32.1419 | 0 | 0.00 | 32.1419 | 32.1419 | 32.1419 | 0 |
| 1737480600 | 32.1419 | 0 | 0.01 | 32.052799 | 32.2582 | 32.051699 | 0 |
| 1737394200 | 32.1381 | -0.17 | -0.53 | 32.1563 | 32.359 | 32.093899 | 0 |
| 1737135000 | 32.310899 | 0.17 | 0.54 | 32.0929 | 32.324599 | 32.016 | 0 |
| 1737048600 | 32.136499 | -0 | -0.00 | 32.052 | 32.226 | 32.0024 | 0 |
| 1736962200 | 32.137099 | 0.1 | 0.30 | 31.8566 | 32.185 | 31.8387 | 0 |
| 1736875800 | 32.0419 | -0.08 | -0.25 | 31.9344 | 32.1212 | 31.858 | 0 |
| 1736789400 | 32.1229 | -0.12 | -0.36 | 32.0471 | 32.198099 | 31.9996 | 0 |
| 1736530200 | 32.2397 | 0.15 | 0.45 | 32.0007 | 32.324199 | 31.9907 | 0 |
| 1736443800 | 32.0942 | 0.08 | 0.26 | 31.9845 | 32.1124 | 31.9249 | 0 |
| 1736357400 | 32.012099 | 0.02 | 0.08 | 31.9537 | 32.0337 | 31.9348 | 0 |
| 1736271000 | 31.9874 | 0.12 | 0.39 | 31.8159 | 32.087899 | 31.7406 | 0 |
| 1736184600 | 31.8638 | -0.13 | -0.41 | 31.8504 | 31.9097 | 31.6127 | 0 |
| 1735925400 | 31.9943 | -3.4 | -9.59 | 31.8867 | 32.0279 | 31.8308 | 0 |
| 1735839000 | 35.3895 | 3.67 | 11.56 | 34.9107 | 35.3895 | 34.8819 | 0 |
| 1735579800 | 31.7229 | 0.13 | 0.43 | 31.509 | 31.7879 | 31.4844 | 0 |
| 1735320600 | 31.5881 | 0.06 | 0.21 | 31.4437 | 31.6033 | 31.4114 | 0 |
| 1734975000 | 31.5233 | 0.23 | 0.72 | 31.25 | 31.5454 | 31.2291 | 0 |
| 1734715800 | 31.2967 | -0.24 | -0.75 | 31.3285 | 31.369 | 31.1995 | 0 |
| 1734629400 | 31.5332 | 0.01 | 0.02 | 31.5162 | 31.6211 | 31.4116 | 0 |
| 1734543000 | 31.5271 | -0.06 | -0.20 | 31.4209 | 31.5654 | 31.4103 | 0 |
| 1734456600 | 31.5887 | 0 | 0.01 | 31.5865 | 31.7202 | 31.5753 | 0 |
| 1734370200 | 31.5854 | -0.04 | -0.14 | 31.4374 | 31.6571 | 31.3764 | 0 |
| 1734111000 | 31.6283 | 0.19 | 0.62 | 31.5557 | 31.6929 | 31.5423 | 0 |
| 1734024600 | 31.434 | 0.12 | 0.37 | 31.1852 | 31.4855 | 31.1761 | 0 |
| 1733938200 | 31.3183 | 0.04 | 0.13 | 31.2854 | 31.3748 | 31.2197 | 0 |
| 1733851800 | 31.279 | 0.15 | 0.48 | 31.0763 | 31.3137 | 31.0672 | 0 |
| 1733765400 | 31.1287 | 0.04 | 0.14 | 31.078 | 31.2094 | 31.045 | 0 |
| 1733506200 | 31.0845 | -0.06 | -0.20 | 31.0204 | 31.1224 | 30.9553 | 0 |
| 1733419800 | 31.147 | -0.11 | -0.34 | 31.1619 | 31.2917 | 31.1156 | 0 |
| 1733333400 | 31.2539 | -0.03 | -0.11 | 31.243 | 31.3858 | 31.21 | 0 |
| 1733247000 | 31.2882 | -0 | -0.01 | 31.2289 | 31.3319 | 31.1343 | 0 |
| 1733160600 | 31.2927 | 0.2 | 0.64 | 31.1025 | 31.3565 | 31.082 | 0 |
| 1732901400 | 31.094 | -0.02 | -0.07 | 30.9473 | 31.1087 | 30.897 | 0 |
| 1732815000 | 31.1158 | 0.1 | 0.31 | 31.0251 | 31.1549 | 31.0065 | 0 |
| 1732728600 | 31.019 | -0.26 | -0.84 | 31.0433 | 31.1434 | 30.9516 | 0 |
| 1732642200 | 31.2803 | 0.06 | 0.21 | 31.1558 | 31.3048 | 31.0784 | 0 |
| 1732555800 | 31.2157 | -0.22 | -0.71 | 31.2188 | 31.3033 | 31.1069 | 0 |
| 1732296600 | 31.4378 | 0.32 | 1.02 | 31.0232 | 31.4708 | 30.9968 | 0 |
| 1732210200 | 31.1211 | 0.04 | 0.14 | 30.9272 | 31.1347 | 30.8719 | 0 |
| 1732123800 | 31.0787 | 0.14 | 0.45 | 30.9383 | 31.0909 | 30.9074 | 0 |
| 1732037400 | 30.94 | -0.09 | -0.28 | 30.8656 | 30.9654 | 30.8137 | 0 |
| 1731951000 | 31.0269 | -0.14 | -0.45 | 30.9631 | 31.1063 | 30.9085 | 0 |
| 1731691800 | 31.1684 | -0.03 | -0.09 | 31.0878 | 31.2659 | 31.055 | 0 |
| 1731605400 | 31.1966 | 0.11 | 0.34 | 31.0788 | 31.3024 | 31.0546 | 0 |
| 1731519000 | 31.0902 | 0.04 | 0.13 | 30.9528 | 31.1005 | 30.8909 | 0 |
| 1731432600 | 31.0484 | 0.09 | 0.28 | 30.9175 | 31.0554 | 30.874 | 0 |
| 1731346200 | 30.9625 | 0.24 | 0.78 | 30.7777 | 30.9849 | 30.7654 | 0 |
| 1731087000 | 30.7217 | 0.2 | 0.67 | 30.5137 | 30.7322 | 30.4186 | 0 |
| 1731000600 | 30.5186 | -0.07 | -0.23 | 30.508 | 30.6701 | 30.4795 | 0 |
| 1730914200 | 30.5879 | 0.42 | 1.38 | 30.4313 | 30.6302 | 30.3785 | 0 |
| 1730827800 | 30.1709 | 0 | 0.01 | 30.082 | 30.2101 | 30.0077 | 0 |
| 1730741400 | 30.1684 | -0.22 | -0.71 | 30.141 | 30.2008 | 30.0245 | 0 |
| 1730482200 | 30.3834 | 0.15 | 0.49 | 30.2056 | 30.4039 | 30.1505 | 0 |
| 1730395800 | 30.2354 | -0.01 | -0.05 | 30.1384 | 30.2732 | 30.1085 | 0 |
| 1730309400 | 30.2493 | -0.1 | -0.33 | 30.1846 | 30.3622 | 30.1402 | 0 |
| 1730223000 | 30.3502 | 0.14 | 0.47 | 30.1624 | 30.3637 | 30.1273 | 0 |
| 1730136600 | 30.2077 | -0.06 | -0.19 | 30.1745 | 30.2382 | 30.1184 | 0 |
| 1729873800 | 30.2653 | 0.02 | 0.07 | 30.1077 | 30.2725 | 30.0949 | 0 |
| 1729787400 | 30.2449 | 0 | 0.00 | 30.0975 | 30.2449 | 30.0634 | 0 |
| 1729701000 | 30.2442 | -0.02 | -0.06 | 30.2056 | 30.3295 | 30.1609 | 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
