Hot Features
プレミアム
DAXglobal Steel USD Kurs (G78X)
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 | 0.3894 | 0.165314447693 | 235.5511 | 237.223 | 235.0116 | 0 | 0 | IX |
| 4 | 1.4134 | 0.602659564716 | 234.5271 | 237.3817 | 233.3447 | 0 | 0 | IX |
| 12 | -1.3555 | -0.57122749646 | 237.296 | 240.1672 | 233.3447 | 0 | 0 | IX |
| 26 | -4.167 | -1.73547265287 | 240.1075 | 242.0203 | 233.3447 | 0 | 0 | IX |
| 52 | 0.3899 | 0.16552706722 | 235.5506 | 242.0203 | 231.2711 | 0 | 0 | IX |
| 156 | -141.6095 | -37.5074824527 | 377.55 | 377.55 | 221.1004 | 0 | 0 | IX |
| 260 | 104.5805 | 79.6136571255 | 131.36 | 427.18 | 126.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 235.9405 | -0.57 | -0.24 | 236.6421 | 236.7239 | 235.6215 | 0 |
| 1743525000 | 236.5063 | 0.49 | 0.21 | 236.2438 | 237.223 | 236.2438 | 0 |
| 1743438600 | 236.0198 | 0.37 | 0.16 | 236.613 | 236.674 | 235.7724 | 0 |
| 1743183000 | 235.6545 | 0.12 | 0.05 | 236.4245 | 236.4245 | 235.4107 | 0 |
| 1743096600 | 235.5331 | 0.2 | 0.08 | 235.9072 | 235.9072 | 235.1591 | 0 |
| 1743010200 | 235.3377 | -0.16 | -0.07 | 235.5511 | 235.707 | 235.0116 | 0 |
| 1742923800 | 235.4938 | -0.38 | -0.16 | 235.5518 | 235.666 | 235.0412 | 0 |
| 1742837400 | 235.8749 | 0.22 | 0.09 | 235.1277 | 235.8749 | 235.1277 | 0 |
| 1742578200 | 235.6539 | 0.07 | 0.03 | 235.7644 | 235.9173 | 235.5034 | 0 |
| 1742491800 | 235.5818 | -0.11 | -0.05 | 236.1141 | 236.222 | 235.4834 | 0 |
| 1742405400 | 235.6908 | 0.34 | 0.14 | 236.1405 | 236.1405 | 235.4586 | 0 |
| 1742319000 | 235.354 | -0.26 | -0.11 | 235.1616 | 235.7517 | 235.0075 | 0 |
| 1742232600 | 235.6111 | 1.19 | 0.51 | 234.6325 | 235.7976 | 234.412 | 0 |
| 1741973400 | 234.4213 | 0.34 | 0.14 | 234.2291 | 234.4452 | 233.3447 | 0 |
| 1741887000 | 234.0849 | -0.57 | -0.24 | 234.8199 | 234.8199 | 234.0538 | 0 |
| 1741800600 | 234.6567 | -0.03 | -0.01 | 234.5739 | 235.433 | 234.4149 | 0 |
| 1741714200 | 234.6889 | 0.4 | 0.17 | 234.48 | 234.9471 | 233.942 | 0 |
| 1741627800 | 234.2921 | -0.32 | -0.14 | 234.4883 | 235.0104 | 234.2616 | 0 |
| 1741368600 | 234.612 | 0.18 | 0.08 | 235.3705 | 235.9091 | 234.5545 | 0 |
| 1741282200 | 234.4278 | -1.45 | -0.61 | 233.8415 | 235.9106 | 233.8415 | 0 |
| 1741195800 | 235.8731 | -1.92 | -0.81 | 234.5271 | 237.3817 | 234.5271 | 0 |
| 1741109400 | 237.7956 | -0.14 | -0.06 | 238.6842 | 239.2294 | 237.7296 | 0 |
| 1741023000 | 237.9395 | -0.93 | -0.39 | 238.3196 | 238.7895 | 237.8014 | 0 |
| 1740763800 | 238.8731 | 0.05 | 0.02 | 239.4972 | 239.4972 | 238.5588 | 0 |
| 1740677400 | 238.8251 | 0.35 | 0.15 | 238.6774 | 238.8251 | 238.2345 | 0 |
| 1740591000 | 238.4712 | 0.66 | 0.28 | 237.6008 | 238.5729 | 237.6008 | 0 |
| 1740504600 | 237.8148 | 0.1 | 0.04 | 237.5493 | 238.2076 | 237.4325 | 0 |
| 1740418200 | 237.7151 | -0.18 | -0.08 | 237.9404 | 238.1413 | 237.2839 | 0 |
| 1740159000 | 237.8944 | 0.46 | 0.19 | 237.6658 | 238.3259 | 237.6309 | 0 |
| 1740072600 | 237.4361 | 0.05 | 0.02 | 237.4383 | 237.7398 | 237.1228 | 0 |
| 1739986200 | 237.3834 | -0.59 | -0.25 | 237.7314 | 237.8958 | 237.3133 | 0 |
| 1739899800 | 237.9699 | 0.35 | 0.15 | 237.2805 | 237.9758 | 237.2291 | 0 |
| 1739813400 | 237.6155 | -0.7 | -0.29 | 237.0657 | 237.7134 | 237.0657 | 0 |
| 1739554200 | 238.3168 | -0.41 | -0.17 | 238.669 | 238.8619 | 238.3168 | 0 |
| 1739467800 | 238.7235 | 0.75 | 0.32 | 238.1726 | 239.0266 | 238.0164 | 0 |
| 1739381400 | 237.971 | -0.63 | -0.27 | 238.3496 | 238.668 | 237.6302 | 0 |
| 1739295000 | 238.6047 | -1 | -0.42 | 239.2127 | 239.2743 | 238.471 | 0 |
| 1739208600 | 239.6055 | 0.34 | 0.14 | 239.6725 | 239.8422 | 239.0462 | 0 |
| 1738949400 | 239.2676 | -0.37 | -0.16 | 239.3701 | 239.7826 | 238.9036 | 0 |
| 1738863000 | 239.6413 | 0.11 | 0.05 | 239.162 | 239.6413 | 238.7809 | 0 |
| 1738776600 | 239.5314 | 0.32 | 0.13 | 239.755 | 240.1672 | 239.4933 | 0 |
| 1738690200 | 239.2148 | -0.42 | -0.18 | 238.8213 | 239.4499 | 238.8213 | 0 |
| 1738603800 | 239.6344 | 1.47 | 0.62 | 238.6487 | 239.6344 | 238.132 | 0 |
| 1738344600 | 238.1612 | 0.44 | 0.19 | 237.6826 | 238.8923 | 237.6826 | 0 |
| 1738258200 | 237.7189 | 0.66 | 0.28 | 237.1827 | 238.117 | 237.1827 | 0 |
| 1738171800 | 237.0626 | -0.09 | -0.04 | 237.662 | 237.6824 | 236.9389 | 0 |
| 1738085400 | 237.1551 | 0.06 | 0.03 | 236.922 | 237.3793 | 236.7639 | 0 |
| 1737999000 | 237.0913 | -0.05 | -0.02 | 238.021 | 238.021 | 236.9343 | 0 |
| 1737739800 | 237.1409 | -0.16 | -0.07 | 237.3289 | 237.5158 | 236.5858 | 0 |
| 1737653400 | 237.3057 | -0.2 | -0.09 | 237.5134 | 237.5134 | 236.9187 | 0 |
| 1737567000 | 237.5099 | 0 | 0.00 | 237.5099 | 237.5099 | 237.5099 | 0 |
| 1737480600 | 237.5099 | -0.14 | -0.06 | 237.8113 | 237.8113 | 237.0278 | 0 |
| 1737394200 | 237.6484 | -0.12 | -0.05 | 237.9309 | 237.9309 | 237.231 | 0 |
| 1737135000 | 237.7659 | 0.67 | 0.28 | 237.3926 | 237.7659 | 237.3115 | 0 |
| 1737048600 | 237.0929 | -0.08 | -0.03 | 236.911 | 237.2139 | 236.4307 | 0 |
| 1736962200 | 237.1723 | 1.69 | 0.72 | 235.9619 | 237.5338 | 235.6877 | 0 |
| 1736875800 | 235.4791 | -0.24 | -0.10 | 236.0281 | 236.2518 | 235.3657 | 0 |
| 1736789400 | 235.7186 | -0.15 | -0.06 | 235.4647 | 235.8706 | 235.0587 | 0 |
| 1736530200 | 235.8669 | -0.34 | -0.15 | 235.8641 | 236.2993 | 235.6162 | 0 |
| 1736443800 | 236.2109 | -0.77 | -0.32 | 236.4896 | 236.5791 | 236.0018 | 0 |
| 1736357400 | 236.9767 | -0.32 | -0.14 | 237.296 | 237.6485 | 236.7596 | 0 |
| 1736271000 | 237.2983 | -0.35 | -0.15 | 237.722 | 237.8364 | 237.0031 | 0 |
| 1736184600 | 237.65 | 0.81 | 0.34 | 236.4126 | 237.7504 | 236.4126 | 0 |
| 1735925400 | 236.841 | -0.88 | -0.37 | 237.7714 | 237.8756 | 236.7887 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
