Hot Features
プレミアム
DAXglobal Gold Miners Index USD Performance (G730)
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 | 24.48 | 4.8090523338 | 509.04 | 553.36 | 507.05 | 0 | 0 | IX |
| 4 | -70.35 | -11.6498584132 | 603.87 | 604.34 | 501.61 | 0 | 0 | IX |
| 12 | -15.61 | -2.84267841859 | 549.13 | 630.16 | 501.61 | 0 | 0 | IX |
| 26 | 8.18 | 1.557086839 | 525.34 | 630.16 | 467.64 | 0 | 0 | IX |
| 52 | 144.53 | 37.1551967917 | 388.99 | 630.16 | 352.57 | 0 | 0 | IX |
| 156 | 73.85 | 16.0658733439 | 459.67 | 630.16 | 290.95 | 0 | 0 | IX |
| 260 | 179.22 | 50.5842506351 | 354.3 | 630.16 | 237.92 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 549.79999 | 7.06 | 1.30 | 546.9 | 553.36 | 546.27 | 0 |
| 1732210200 | 542.74 | 2.94 | 0.54 | 541.72 | 546.95 | 540.05999 | 0 |
| 1732123800 | 539.79999 | 0.95 | 0.18 | 541.77 | 542.09 | 536.7 | 0 |
| 1732037400 | 538.85 | 11.78 | 2.23 | 531.4 | 538.9 | 530.77 | 0 |
| 1731951000 | 527.07 | 19.36 | 3.81 | 508.78 | 530.09 | 508.2 | 0 |
| 1731691800 | 507.71 | 0.46 | 0.09 | 509.04 | 514.07 | 507.05 | 0 |
| 1731605400 | 507.25 | -3.56 | -0.70 | 507.31 | 510.09 | 501.61 | 0 |
| 1731519000 | 510.81 | -0.51 | -0.10 | 516.98 | 523.25 | 510.7 | 0 |
| 1731432600 | 511.32 | -12.53 | -2.39 | 525.29999 | 525.63 | 511.28 | 0 |
| 1731346200 | 523.85 | -27.85 | -5.05 | 555.29999 | 555.5 | 523.73 | 0 |
| 1731087000 | 551.7 | -4.16 | -0.75 | 561.83 | 561.88 | 550.6 | 0 |
| 1731000600 | 555.86 | 6.54 | 1.19 | 546.86 | 557.36 | 546.85 | 0 |
| 1730914200 | 549.32 | -17.12 | -3.02 | 562.97 | 563.89 | 540.64 | 0 |
| 1730827800 | 566.44 | 1.62 | 0.29 | 563.37 | 570.02 | 563.15 | 0 |
| 1730741400 | 564.82 | -3.77 | -0.66 | 566.39 | 568.67999 | 561.42999 | 0 |
| 1730482200 | 568.59 | -2.67 | -0.47 | 570.41 | 576.35 | 568.02 | 0 |
| 1730395800 | 571.26 | -18.7 | -3.17 | 588.82 | 589.29 | 566.85 | 0 |
| 1730309400 | 589.96 | -4.22 | -0.71 | 597.37 | 599.45 | 585.64 | 0 |
| 1730223000 | 594.17999 | 4.28 | 0.73 | 589.47 | 597.74 | 588.71 | 0 |
| 1730136600 | 589.9 | -6.9 | -1.16 | 591.61 | 591.64 | 586.67999 | 0 |
| 1729873800 | 596.79999 | 0.46 | 0.08 | 603.87 | 604.34 | 591.29999 | 0 |
| 1729787400 | 596.34 | -22.72 | -3.67 | 619.85 | 621.45 | 595.15 | 0 |
| 1729701000 | 619.05999 | -8.36 | -1.33 | 629.4 | 630.16 | 617.27 | 0 |
| 1729614600 | 627.41999 | 7.14 | 1.15 | 618.23 | 627.54 | 617.80999 | 0 |
| 1729528200 | 620.28 | 11.46 | 1.88 | 613.22 | 629 | 612.86 | 0 |
| 1729269000 | 608.82 | 19.12 | 3.24 | 589.35 | 609.2 | 588.57 | 0 |
| 1729182600 | 589.7 | 10.37 | 1.79 | 580.38 | 592.29999 | 579.59 | 0 |
| 1729096200 | 579.33 | 8.79 | 1.54 | 574.77 | 588.53 | 574.54999 | 0 |
| 1729009800 | 570.54 | 8.42 | 1.50 | 564.49 | 571.41 | 563.14 | 0 |
| 1728923400 | 562.12 | -3.91 | -0.69 | 563.84 | 565.29 | 561.07 | 0 |
| 1728664200 | 566.03 | 9.35 | 1.68 | 561.21 | 570.09 | 560.76 | 0 |
| 1728577800 | 556.67999 | 13.7 | 2.52 | 546.53 | 557.09 | 545.71 | 0 |
| 1728491400 | 542.98 | -1.5 | -0.28 | 547.32 | 547.38 | 539.03 | 0 |
| 1728405000 | 544.48 | -5.52 | -1.00 | 551.04999 | 551.15 | 542.46 | 0 |
| 1728318600 | 550 | -9.63 | -1.72 | 557.57 | 557.85 | 547.55999 | 0 |
| 1728059400 | 559.63 | -0.01 | -0.00 | 561.37 | 564.53 | 555.88 | 0 |
| 1727973000 | 559.64 | -10.01 | -1.76 | 568.65 | 569.24 | 556.16 | 0 |
| 1727886600 | 569.65 | 2.71 | 0.48 | 571.49 | 575.79 | 567 | 0 |
| 1727800200 | 566.94 | 5.03 | 0.90 | 561.92999 | 574.23 | 560.98 | 0 |
| 1727713800 | 561.91 | -14.9 | -2.58 | 573.08 | 574.24 | 560.52 | 0 |
| 1727454600 | 576.80999 | -14.42 | -2.44 | 589.02 | 590.51 | 576.52 | 0 |
| 1727368200 | 591.23 | 6.86 | 1.17 | 585.28 | 593.57 | 584.4 | 0 |
| 1727281800 | 584.37 | 1.55 | 0.27 | 585.88 | 589.21 | 583.75 | 0 |
| 1727195400 | 582.82 | 8.09 | 1.41 | 570.66999 | 583.77 | 570.29 | 0 |
| 1727109000 | 574.73 | 3.79 | 0.66 | 571.29 | 581.17999 | 570.13 | 0 |
| 1726849800 | 570.94 | 9.76 | 1.74 | 561.34 | 572.54999 | 561.04 | 0 |
| 1726763400 | 561.17999 | 4.51 | 0.81 | 551.63 | 565.59 | 551.49 | 0 |
| 1726677000 | 556.66999 | -3.44 | -0.61 | 560.09 | 562.57 | 554.54 | 0 |
| 1726590600 | 560.11 | -0.25 | -0.04 | 561.84 | 564.91999 | 555.9 | 0 |
| 1726504200 | 560.36 | -2.34 | -0.42 | 563.7 | 565.65 | 558.49 | 0 |
| 1726245000 | 562.7 | 17.96 | 3.30 | 552.96 | 565.64 | 552.16999 | 0 |
| 1726158600 | 544.74 | 26.54 | 5.12 | 522.72 | 545.91999 | 522.03 | 0 |
| 1726072200 | 518.2 | 4.2 | 0.82 | 519.05999 | 520.91999 | 512.61 | 0 |
| 1725985800 | 514 | -0.41 | -0.08 | 513.02 | 514.47 | 510.83 | 0 |
| 1725899400 | 514.41 | 2.74 | 0.54 | 508.91 | 515.35 | 508.31 | 0 |
| 1725640200 | 511.67 | -13.56 | -2.58 | 523.80999 | 525.37 | 511.31 | 0 |
| 1725553800 | 525.23 | 4.26 | 0.82 | 519.42999 | 529.51 | 517.17999 | 0 |
| 1725467400 | 520.97 | -4.5 | -0.86 | 522.86 | 522.99 | 516.17999 | 0 |
| 1725381000 | 525.47 | -17.82 | -3.28 | 543.12 | 543.42999 | 522.25 | 0 |
| 1725294600 | 543.29 | -0.45 | -0.08 | 543.02 | 543.98 | 542.53 | 0 |
| 1725035400 | 543.74 | -6.16 | -1.12 | 549.13 | 550.28 | 543.54 | 0 |
| 1724949000 | 549.9 | 10.74 | 1.99 | 542.15 | 551.63 | 541.75 | 0 |
| 1724862600 | 539.16 | -12.46 | -2.26 | 554.13 | 554.23 | 538.66 | 0 |
| 1724776200 | 551.62 | -3.59 | -0.65 | 554.79 | 555.38 | 547.59 | 0 |
| 1724689800 | 555.21 | 0.44 | 0.08 | 556.04 | 560.67999 | 553.91 | 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
