Hot Features
プレミアム
DAXglobal Shipping EUR Kurs (G78Q)
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 | -0.1723 | -0.579742329265 | 29.7201 | 29.8806 | 29.4817 | 0 | 0 | IX |
| 4 | -1.4914 | -4.80489187866 | 31.0392 | 31.5887 | 29.4817 | 0 | 0 | IX |
| 12 | -1.3505 | -4.37079062602 | 30.8983 | 33.0047 | 29.4817 | 0 | 0 | IX |
| 26 | -0.9599 | -3.14641877297 | 30.5077 | 33.0047 | 28.2753 | 0 | 0 | IX |
| 52 | 0.6212 | 2.14750437314 | 28.9266 | 33.0047 | 28.2753 | 0 | 0 | IX |
| 156 | -140.2322 | -82.596418895 | 169.78 | 169.78 | 26.4041 | 0 | 0 | IX |
| 260 | -66.7622 | -69.3201121379 | 96.31 | 170.01 | 26.4041 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 29.5953 | 0.03 | 0.12 | 29.5309 | 29.6582 | 29.4817 | 0 |
| 1732123800 | 29.5607 | -0.19 | -0.63 | 29.654 | 29.7066 | 29.519 | 0 |
| 1732037400 | 29.7496 | 0.04 | 0.15 | 29.8462 | 29.8806 | 29.6494 | 0 |
| 1731951000 | 29.7064 | 0.04 | 0.15 | 29.662 | 29.7189 | 29.5301 | 0 |
| 1731691800 | 29.662 | -0.15 | -0.51 | 29.7201 | 29.8356 | 29.6425 | 0 |
| 1731605400 | 29.8142 | -0.13 | -0.43 | 29.6949 | 29.8422 | 29.6741 | 0 |
| 1731519000 | 29.9415 | -0.09 | -0.29 | 29.8727 | 30.0463 | 29.8324 | 0 |
| 1731432600 | 30.0291 | -0.7 | -2.29 | 30.5102 | 30.5102 | 30.0286 | 0 |
| 1731346200 | 30.7333 | 0.03 | 0.11 | 30.7057 | 30.8022 | 30.7033 | 0 |
| 1731087000 | 30.6993 | -0.06 | -0.19 | 30.8377 | 30.8739 | 30.6972 | 0 |
| 1731000600 | 30.759 | 0.42 | 1.39 | 30.4946 | 30.813 | 30.4918 | 0 |
| 1730914200 | 30.3364 | -0.93 | -2.97 | 31.0493 | 31.0974 | 30.2172 | 0 |
| 1730827800 | 31.2646 | 0.03 | 0.09 | 31.2712 | 31.2769 | 31.0777 | 0 |
| 1730741400 | 31.2373 | 0.44 | 1.44 | 31.004 | 31.34 | 30.9993 | 0 |
| 1730482200 | 30.7939 | -0.08 | -0.26 | 30.6754 | 30.9661 | 30.6754 | 0 |
| 1730395800 | 30.875 | -0.3 | -0.97 | 31.0448 | 31.0448 | 30.8008 | 0 |
| 1730309400 | 31.1769 | -0.06 | -0.20 | 31.1697 | 31.2939 | 31.0686 | 0 |
| 1730223000 | 31.2394 | -0.29 | -0.92 | 31.4901 | 31.5203 | 31.2091 | 0 |
| 1730136600 | 31.5281 | 0.18 | 0.58 | 31.3454 | 31.5887 | 31.3151 | 0 |
| 1729873800 | 31.346 | 0.42 | 1.35 | 31.0392 | 31.4524 | 31.0392 | 0 |
| 1729787400 | 30.9272 | -0.06 | -0.20 | 30.8666 | 31.0131 | 30.8666 | 0 |
| 1729701000 | 30.9879 | -0.09 | -0.29 | 31.1751 | 31.2011 | 30.9782 | 0 |
| 1729614600 | 31.0786 | -0.13 | -0.43 | 31.2068 | 31.2079 | 31.0629 | 0 |
| 1729528200 | 31.2123 | -0.35 | -1.12 | 31.5254 | 31.5495 | 31.1888 | 0 |
| 1729269000 | 31.5672 | 0.26 | 0.84 | 31.5267 | 31.5701 | 31.4866 | 0 |
| 1729182600 | 31.3055 | -0.08 | -0.26 | 31.3266 | 31.4113 | 31.2266 | 0 |
| 1729096200 | 31.387 | -0.16 | -0.52 | 31.2793 | 31.4017 | 31.2526 | 0 |
| 1729009800 | 31.5505 | -0.24 | -0.75 | 31.6189 | 31.6601 | 31.5181 | 0 |
| 1728923400 | 31.7881 | -0.15 | -0.45 | 31.8172 | 31.8281 | 31.6743 | 0 |
| 1728664200 | 31.9333 | 0.16 | 0.51 | 31.7085 | 31.9393 | 31.7071 | 0 |
| 1728577800 | 31.7708 | -0.16 | -0.51 | 32.0769 | 32.0769 | 31.7212 | 0 |
| 1728491400 | 31.9343 | 0.04 | 0.13 | 31.7649 | 31.9364 | 31.7573 | 0 |
| 1728405000 | 31.8923 | -0.37 | -1.13 | 32.073 | 32.073 | 31.8468 | 0 |
| 1728318600 | 32.2581 | 0.2 | 0.64 | 32.3164 | 32.351999 | 32.2216 | 0 |
| 1728059400 | 32.0541 | -0.06 | -0.18 | 32.1973 | 32.2964 | 32.0345 | 0 |
| 1727973000 | 32.110999 | -0.33 | -1.02 | 32.316699 | 32.3507 | 32.0504 | 0 |
| 1727886600 | 32.4424 | -0.07 | -0.23 | 32.6417 | 32.6417 | 32.2885 | 0 |
| 1727800200 | 32.5169 | -0.22 | -0.69 | 32.7399 | 32.760199 | 32.3985 | 0 |
| 1727713800 | 32.7416 | -0.21 | -0.64 | 33.0047 | 33.0047 | 32.7294 | 0 |
| 1727454600 | 32.952599 | 0.52 | 1.61 | 32.691 | 32.9805 | 32.6761 | 0 |
| 1727368200 | 32.4319 | 0.42 | 1.31 | 32.1794 | 32.5559 | 32.1794 | 0 |
| 1727281800 | 32.0122 | -0.03 | -0.09 | 32.136 | 32.1636 | 31.9996 | 0 |
| 1727195400 | 32.0396 | 0.32 | 1.01 | 31.9655 | 32.1236 | 31.9655 | 0 |
| 1727109000 | 31.7181 | 0.1 | 0.31 | 31.5896 | 31.7399 | 31.5308 | 0 |
| 1726849800 | 31.6205 | -0.32 | -0.99 | 31.9348 | 31.9455 | 31.5418 | 0 |
| 1726763400 | 31.9379 | 0.4 | 1.26 | 31.72 | 31.9903 | 31.72 | 0 |
| 1726677000 | 31.5394 | -0.19 | -0.59 | 31.6072 | 31.6638 | 31.5394 | 0 |
| 1726590600 | 31.7275 | 0.37 | 1.19 | 31.5245 | 31.7847 | 31.5245 | 0 |
| 1726504200 | 31.3538 | 0.04 | 0.13 | 31.4064 | 31.4309 | 31.2888 | 0 |
| 1726245000 | 31.3142 | 0.4 | 1.29 | 31.0191 | 31.3365 | 31.0191 | 0 |
| 1726158600 | 30.9161 | 0.4 | 1.30 | 30.8682 | 30.9673 | 30.8127 | 0 |
| 1726072200 | 30.5193 | 0.39 | 1.29 | 30.3626 | 30.5262 | 30.3095 | 0 |
| 1725985800 | 30.1299 | -0.03 | -0.09 | 30.1547 | 30.2067 | 30.0987 | 0 |
| 1725899400 | 30.1573 | -0.11 | -0.35 | 30.0932 | 30.2439 | 30.0801 | 0 |
| 1725640200 | 30.2646 | -0.2 | -0.64 | 30.5403 | 30.597 | 30.2596 | 0 |
| 1725553800 | 30.4609 | 0.09 | 0.29 | 30.4806 | 30.6353 | 30.4408 | 0 |
| 1725467400 | 30.374 | -0.2 | -0.66 | 30.3094 | 30.4972 | 30.2054 | 0 |
| 1725381000 | 30.577 | -0.41 | -1.31 | 31.045 | 31.087 | 30.5709 | 0 |
| 1725294600 | 30.9826 | 0.04 | 0.13 | 30.9876 | 30.9994 | 30.9066 | 0 |
| 1725035400 | 30.9435 | 0.15 | 0.48 | 30.8983 | 31.0886 | 30.8957 | 0 |
| 1724949000 | 30.7944 | -0.07 | -0.22 | 30.7769 | 30.8358 | 30.7255 | 0 |
| 1724862600 | 30.8623 | -0.1 | -0.31 | 31.001 | 31.0118 | 30.8402 | 0 |
| 1724776200 | 30.959 | -0.18 | -0.58 | 31.0527 | 31.0808 | 30.8933 | 0 |
| 1724689800 | 31.1409 | 0.23 | 0.76 | 31.0821 | 31.2291 | 31.0537 | 0 |
| 1724430600 | 30.9075 | 0.57 | 1.89 | 30.3579 | 30.9385 | 30.3576 | 0 |
| 1724344200 | 30.3343 | -0.05 | -0.16 | 30.4951 | 30.5359 | 30.3343 | 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
