Hot Features
プレミアム
DAXglobal Shipping EUR Kurs (G78Q)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | 0.5671 | 1.95383290267 | 29.025 | 29.606 | 28.6835 | 0 | 0 | IX |
| 4 | -0.5331 | -1.76961480754 | 30.1252 | 30.2471 | 28.3098 | 0 | 0 | IX |
| 12 | -2.2251 | -6.99338722452 | 31.8172 | 31.8281 | 28.3098 | 0 | 0 | IX |
| 26 | -0.1394 | -0.468862990431 | 29.7315 | 33.0047 | 28.2753 | 0 | 0 | IX |
| 52 | -0.7958 | -2.6188055114 | 30.3879 | 33.0047 | 28.2753 | 0 | 0 | IX |
| 156 | -140.1879 | -82.5703263046 | 169.78 | 169.78 | 26.4041 | 0 | 0 | IX |
| 260 | -71.6279 | -70.7645722189 | 101.22 | 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 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 29.5921 | 0.51 | 1.74 | 29.2575 | 29.606 | 29.2575 | 0 |
| 1735925400 | 29.0849 | 0.25 | 0.88 | 28.8762 | 29.0863 | 28.8414 | 0 |
| 1735839000 | 28.831 | 0.01 | 0.02 | 28.7128 | 28.8733 | 28.6835 | 0 |
| 1735579800 | 28.824 | -0.26 | -0.89 | 29.025 | 29.0374 | 28.7133 | 0 |
| 1735320600 | 29.0829 | 0.28 | 0.97 | 29.2079 | 29.2444 | 29.0183 | 0 |
| 1734975000 | 28.8034 | 0.08 | 0.27 | 28.734 | 28.8166 | 28.7094 | 0 |
| 1734715800 | 28.7271 | 0.18 | 0.62 | 28.3846 | 28.7352 | 28.3098 | 0 |
| 1734629400 | 28.5513 | -0.9 | -3.05 | 28.6684 | 28.6884 | 28.4758 | 0 |
| 1734543000 | 29.451 | 0.1 | 0.35 | 29.391 | 29.4965 | 29.3867 | 0 |
| 1734456600 | 29.3486 | -0.17 | -0.58 | 29.4054 | 29.4054 | 29.2958 | 0 |
| 1734370200 | 29.5192 | -0.09 | -0.32 | 29.5833 | 29.584 | 29.4365 | 0 |
| 1734111000 | 29.6133 | -0.24 | -0.82 | 29.7055 | 29.7409 | 29.5527 | 0 |
| 1734024600 | 29.8568 | 0.14 | 0.48 | 29.9057 | 29.9183 | 29.7753 | 0 |
| 1733938200 | 29.7143 | -0.04 | -0.14 | 29.6476 | 29.7892 | 29.6241 | 0 |
| 1733851800 | 29.7557 | -0.37 | -1.23 | 30.0454 | 30.0454 | 29.7481 | 0 |
| 1733765400 | 30.1261 | 0.09 | 0.30 | 30.1252 | 30.2471 | 30.1001 | 0 |
| 1733506200 | 30.035 | 0.04 | 0.13 | 29.9875 | 30.1287 | 29.9704 | 0 |
| 1733419800 | 29.9968 | -0.05 | -0.18 | 30.053 | 30.0884 | 29.9479 | 0 |
| 1733333400 | 30.0506 | 0.02 | 0.07 | 30.0282 | 30.0687 | 29.9673 | 0 |
| 1733247000 | 30.0282 | -0.14 | -0.46 | 30.194 | 30.2686 | 30.0248 | 0 |
| 1733160600 | 30.1675 | 0.06 | 0.19 | 30.132 | 30.193 | 30.0285 | 0 |
| 1732901400 | 30.1103 | 0.14 | 0.48 | 29.9462 | 30.1439 | 29.9215 | 0 |
| 1732815000 | 29.9673 | -0.02 | -0.05 | 29.907 | 29.9847 | 29.907 | 0 |
| 1732728600 | 29.9831 | -0.06 | -0.18 | 30.0343 | 30.0889 | 29.907 | 0 |
| 1732642200 | 30.0385 | -0.02 | -0.08 | 30.1972 | 30.2406 | 30.0082 | 0 |
| 1732555800 | 30.0612 | 0.42 | 1.41 | 29.8403 | 30.1679 | 29.8334 | 0 |
| 1732296600 | 29.6445 | 0.05 | 0.17 | 29.58 | 29.6748 | 29.5057 | 0 |
| 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 |
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
