Hot Features
プレミアム
DAXglobal Gold Miners Index USD Kurs (G78V)
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 | 15.46 | 3.69883005957 | 417.97 | 434.11 | 410.03 | 0 | 0 | IX |
| 4 | 30.54 | 7.58023281789 | 402.89 | 434.11 | 390.92 | 0 | 0 | IX |
| 12 | -3.26 | -0.746524994848 | 436.69 | 491.18 | 390.92 | 0 | 0 | IX |
| 26 | 54.53 | 14.3916600686 | 378.9 | 491.18 | 366.67 | 0 | 0 | IX |
| 52 | 120.26 | 38.4008685379 | 313.17 | 491.18 | 278.69 | 0 | 0 | IX |
| 156 | 90.22 | 26.2871128464 | 343.21 | 491.18 | 235.33 | 0 | 0 | IX |
| 260 | 130.27 | 42.9707085367 | 303.16 | 503.1 | 201.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 430.29 | 6.99 | 1.65 | 421.97 | 432.28 | 420.2 | 0 |
| 1733851800 | 423.3 | -4.48 | -1.05 | 422.48 | 427.06 | 421.26 | 0 |
| 1733765400 | 427.78 | 16.24 | 3.95 | 410.75 | 429.55 | 410.03 | 0 |
| 1733506200 | 411.54 | -2.83 | -0.68 | 416.88 | 417.79 | 410.84 | 0 |
| 1733419800 | 414.37 | -6.25 | -1.49 | 418.45 | 421.84 | 413.79 | 0 |
| 1733333400 | 420.62 | 0.92 | 0.22 | 417.97 | 422.08 | 417.85 | 0 |
| 1733247000 | 419.7 | 11.36 | 2.78 | 407.18 | 421.05 | 407 | 0 |
| 1733160600 | 408.34 | -7.77 | -1.87 | 413.58 | 414.58 | 407.4 | 0 |
| 1732901400 | 416.11 | 0.34 | 0.08 | 415.88 | 420.11 | 415.6 | 0 |
| 1732815000 | 415.77 | -1.85 | -0.44 | 416.22 | 416.37 | 414.33 | 0 |
| 1732728600 | 417.62 | 4.67 | 1.13 | 416.19 | 421.15 | 415.88 | 0 |
| 1732642200 | 412.95 | -0.14 | -0.03 | 411.82 | 414.46 | 409.67 | 0 |
| 1732555800 | 413.09 | -15.1 | -3.53 | 428.94 | 429 | 412.69 | 0 |
| 1732296600 | 428.19 | 5.49 | 1.30 | 425.94 | 430.97 | 425.45 | 0 |
| 1732210200 | 422.7 | 2.24 | 0.53 | 421.9 | 425.97 | 420.61 | 0 |
| 1732123800 | 420.46 | 0.73 | 0.17 | 422 | 422.25 | 418.05 | 0 |
| 1732037400 | 419.73 | 9.18 | 2.24 | 413.93 | 419.76 | 413.43 | 0 |
| 1731951000 | 410.55 | 14.88 | 3.76 | 396.3 | 412.91 | 395.85 | 0 |
| 1731691800 | 395.67 | 0.35 | 0.09 | 396.7 | 400.63 | 395.16 | 0 |
| 1731605400 | 395.32 | -2.77 | -0.70 | 395.36 | 397.53 | 390.92 | 0 |
| 1731519000 | 398.09 | -0.42 | -0.11 | 402.89 | 407.79 | 398 | 0 |
| 1731432600 | 398.51 | -9.77 | -2.39 | 409.41 | 409.66 | 398.48 | 0 |
| 1731346200 | 408.28 | -21.7 | -5.05 | 432.79 | 432.94 | 408.18 | 0 |
| 1731087000 | 429.98 | -3.25 | -0.75 | 437.88 | 437.92 | 429.12 | 0 |
| 1731000600 | 433.23 | 5.1 | 1.19 | 426.21 | 434.39 | 426.2 | 0 |
| 1730914200 | 428.13 | -13.34 | -3.02 | 438.77 | 439.48 | 421.36 | 0 |
| 1730827800 | 441.47 | 1.26 | 0.29 | 439.07 | 444.26 | 438.9 | 0 |
| 1730741400 | 440.21 | -2.94 | -0.66 | 441.43 | 443.22 | 437.56 | 0 |
| 1730482200 | 443.15 | -2.08 | -0.47 | 444.56 | 449.2 | 442.7 | 0 |
| 1730395800 | 445.23 | -14.57 | -3.17 | 458.91 | 459.27 | 441.79 | 0 |
| 1730309400 | 459.8 | -3.29 | -0.71 | 465.58 | 467.2 | 456.43 | 0 |
| 1730223000 | 463.09 | 3.34 | 0.73 | 459.42 | 465.87 | 458.83 | 0 |
| 1730136600 | 459.75 | -5.38 | -1.16 | 461.08 | 461.11 | 457.24 | 0 |
| 1729873800 | 465.13 | 0.36 | 0.08 | 470.64 | 471.01 | 460.84 | 0 |
| 1729787400 | 464.77 | -17.76 | -3.68 | 483.09 | 484.34 | 463.84 | 0 |
| 1729701000 | 482.53 | -6.51 | -1.33 | 490.58 | 491.18 | 481.13 | 0 |
| 1729614600 | 489.04 | 5.56 | 1.15 | 481.88 | 489.14 | 481.55 | 0 |
| 1729528200 | 483.48 | 8.94 | 1.88 | 477.97 | 490.27 | 477.69 | 0 |
| 1729269000 | 474.54 | 14.9 | 3.24 | 459.37 | 474.84 | 458.75 | 0 |
| 1729182600 | 459.64 | 8.08 | 1.79 | 452.38 | 461.67 | 451.76 | 0 |
| 1729096200 | 451.56 | 6.85 | 1.54 | 448 | 458.73 | 447.83 | 0 |
| 1729009800 | 444.71 | 6.57 | 1.50 | 439.99 | 445.39 | 438.94 | 0 |
| 1728923400 | 438.14 | -3.05 | -0.69 | 439.48 | 440.62 | 437.32 | 0 |
| 1728664200 | 441.19 | 7.29 | 1.68 | 437.43 | 444.35 | 437.08 | 0 |
| 1728577800 | 433.9 | 10.67 | 2.52 | 425.99 | 434.22 | 425.35 | 0 |
| 1728491400 | 423.23 | -1.22 | -0.29 | 426.6 | 426.65 | 420.15 | 0 |
| 1728405000 | 424.45 | -4.31 | -1.01 | 429.57 | 429.65 | 422.88 | 0 |
| 1728318600 | 428.76 | -7.5 | -1.72 | 434.66 | 434.88 | 426.85 | 0 |
| 1728059400 | 436.26 | -0.07 | -0.02 | 437.62 | 440.08 | 433.34 | 0 |
| 1727973000 | 436.33 | -7.81 | -1.76 | 443.36 | 443.81 | 433.62 | 0 |
| 1727886600 | 444.14 | 2.11 | 0.48 | 445.57 | 448.93 | 442.07 | 0 |
| 1727800200 | 442.03 | 3.93 | 0.90 | 438.12 | 447.71 | 437.37 | 0 |
| 1727713800 | 438.1 | -11.62 | -2.58 | 446.81 | 447.72 | 437.02 | 0 |
| 1727454600 | 449.72 | -11.26 | -2.44 | 459.24 | 460.4 | 449.49 | 0 |
| 1727368200 | 460.98 | 5.36 | 1.18 | 456.34 | 462.8 | 455.64 | 0 |
| 1727281800 | 455.62 | 1.2 | 0.26 | 456.8 | 459.4 | 455.14 | 0 |
| 1727195400 | 454.42 | 6.31 | 1.41 | 444.94 | 455.15 | 444.65 | 0 |
| 1727109000 | 448.11 | 2.96 | 0.66 | 445.42 | 453.14 | 444.52 | 0 |
| 1726849800 | 445.15 | 7.61 | 1.74 | 437.67 | 446.41 | 437.43 | 0 |
| 1726763400 | 437.54 | 3.52 | 0.81 | 430.1 | 440.98 | 429.99 | 0 |
| 1726677000 | 434.02 | -2.69 | -0.62 | 436.69 | 438.63 | 432.37 | 0 |
| 1726590600 | 436.71 | -0.19 | -0.04 | 438.06 | 440.46 | 433.42 | 0 |
| 1726504200 | 436.9 | -1.83 | -0.42 | 439.51 | 441.03 | 435.44 | 0 |
| 1726245000 | 438.73 | 13.87 | 3.26 | 431.13 | 441.02 | 430.52 | 0 |
| 1726158600 | 424.86 | 20.64 | 5.11 | 407.69 | 425.78 | 407.15 | 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
