Hot Features
プレミアム
DAXplus Risk Trigger Russia Plus (G7X4)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.2578 | -1.00999416256 | 25.5249 | 25.7095 | 25.1635 | 0 | 0 | IX |
| 4 | 0.0185 | 0.0732713893048 | 25.2486 | 26.2811 | 25.1251 | 0 | 0 | IX |
| 12 | -0.7784 | -2.98861607571 | 26.0455 | 26.7052 | 25.1251 | 0 | 0 | IX |
| 26 | -0.3708 | -1.44629630352 | 25.6379 | 26.7052 | 23.8547 | 0 | 0 | IX |
| 52 | -0.391 | -1.52388524482 | 25.6581 | 27.0802 | 23.8547 | 0 | 0 | IX |
| 156 | -578.4629 | -95.8148344459 | 603.73 | 603.73 | 21.0489 | 0 | 0 | IX |
| 260 | -547.7229 | -95.5903069862 | 572.99 | 631.61 | 21.0489 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 25.2058 | -0.21 | -0.82 | 25.3981 | 25.4305 | 25.1635 | 0 |
| 1734370200 | 25.414 | -0.17 | -0.65 | 25.5635 | 25.5809 | 25.377 | 0 |
| 1734111000 | 25.5801 | 0.01 | 0.03 | 25.5892 | 25.6943 | 25.4593 | 0 |
| 1734024600 | 25.5732 | -0.01 | -0.05 | 25.6416 | 25.7095 | 25.5695 | 0 |
| 1733938200 | 25.5856 | -0.01 | -0.06 | 25.5249 | 25.6801 | 25.473 | 0 |
| 1733851800 | 25.6002 | -0.2 | -0.78 | 25.8128 | 25.8128 | 25.5495 | 0 |
| 1733765400 | 25.8023 | 0.16 | 0.64 | 25.6408 | 25.8781 | 25.5882 | 0 |
| 1733506200 | 25.6387 | -0.07 | -0.28 | 25.5625 | 25.7622 | 25.5558 | 0 |
| 1733419800 | 25.7118 | -0.14 | -0.56 | 25.8202 | 25.8504 | 25.6714 | 0 |
| 1733333400 | 25.8554 | -0.13 | -0.52 | 25.8832 | 26.0155 | 25.8257 | 0 |
| 1733247000 | 25.9902 | -0.05 | -0.19 | 26.0997 | 26.1767 | 25.9857 | 0 |
| 1733160600 | 26.0392 | 0.12 | 0.48 | 25.912 | 26.0477 | 25.8308 | 0 |
| 1732901400 | 25.9144 | 0.11 | 0.42 | 25.7559 | 25.9449 | 25.7216 | 0 |
| 1732815000 | 25.8064 | 0.02 | 0.09 | 25.8298 | 25.8773 | 25.7998 | 0 |
| 1732728600 | 25.7821 | -0.24 | -0.94 | 25.9348 | 26.029 | 25.7709 | 0 |
| 1732642200 | 26.026 | -0.19 | -0.74 | 26.2692 | 26.2692 | 25.9787 | 0 |
| 1732555800 | 26.2206 | 0.52 | 2.04 | 25.7611 | 26.2811 | 25.7611 | 0 |
| 1732296600 | 25.6968 | 0.28 | 1.12 | 25.4235 | 25.7123 | 25.4235 | 0 |
| 1732210200 | 25.4131 | 0.24 | 0.96 | 25.1822 | 25.4337 | 25.1297 | 0 |
| 1732123800 | 25.1703 | -0.14 | -0.55 | 25.2486 | 25.3088 | 25.1251 | 0 |
| 1732037400 | 25.31 | -0.14 | -0.53 | 25.38 | 25.4265 | 25.213 | 0 |
| 1731951000 | 25.4451 | -0.06 | -0.22 | 25.4748 | 25.4807 | 25.3337 | 0 |
| 1731691800 | 25.501 | -0.01 | -0.03 | 25.5172 | 25.6121 | 25.4324 | 0 |
| 1731605400 | 25.5084 | 0.05 | 0.20 | 25.3403 | 25.5456 | 25.3243 | 0 |
| 1731519000 | 25.4569 | -0.16 | -0.62 | 25.5031 | 25.5359 | 25.4233 | 0 |
| 1731432600 | 25.6162 | -0.28 | -1.09 | 25.96 | 25.96 | 25.6144 | 0 |
| 1731346200 | 25.8985 | 0.19 | 0.74 | 25.7472 | 25.9464 | 25.7472 | 0 |
| 1731087000 | 25.7092 | 0 | 0.00 | 25.7425 | 25.7798 | 25.6543 | 0 |
| 1731000600 | 25.709 | 0.19 | 0.73 | 25.6361 | 25.813 | 25.6361 | 0 |
| 1730914200 | 25.5226 | -0.13 | -0.50 | 25.8783 | 25.9831 | 25.3721 | 0 |
| 1730827800 | 25.6501 | 0.01 | 0.05 | 25.5125 | 25.6788 | 25.4341 | 0 |
| 1730741400 | 25.6376 | 0.17 | 0.68 | 25.4637 | 25.7173 | 25.427 | 0 |
| 1730482200 | 25.4656 | -0.03 | -0.13 | 25.3982 | 25.5799 | 25.3465 | 0 |
| 1730395800 | 25.4999 | -0.14 | -0.53 | 25.5699 | 25.5699 | 25.3551 | 0 |
| 1730309400 | 25.6365 | 0.09 | 0.34 | 25.6425 | 25.7603 | 25.5613 | 0 |
| 1730223000 | 25.5509 | -0.31 | -1.19 | 25.8812 | 25.9045 | 25.4423 | 0 |
| 1730136600 | 25.8585 | 0.11 | 0.43 | 25.6909 | 25.8893 | 25.6656 | 0 |
| 1729873800 | 25.7469 | 0.08 | 0.33 | 25.6377 | 25.7881 | 25.5914 | 0 |
| 1729787400 | 25.6624 | -0.05 | -0.19 | 25.6261 | 25.7154 | 25.613 | 0 |
| 1729701000 | 25.7125 | -0.19 | -0.74 | 25.8789 | 25.92 | 25.6762 | 0 |
| 1729614600 | 25.9052 | -0.28 | -1.07 | 26.0539 | 26.1072 | 25.9025 | 0 |
| 1729528200 | 26.1846 | -0.33 | -1.23 | 26.5175 | 26.5512 | 26.1538 | 0 |
| 1729269000 | 26.5115 | -0 | -0.02 | 26.4271 | 26.5147 | 26.4057 | 0 |
| 1729182600 | 26.5157 | 0.01 | 0.06 | 26.5417 | 26.6518 | 26.4742 | 0 |
| 1729096200 | 26.501 | 0.23 | 0.88 | 26.2594 | 26.5219 | 26.2286 | 0 |
| 1729009800 | 26.2691 | 0.02 | 0.08 | 26.4113 | 26.4478 | 26.1862 | 0 |
| 1728923400 | 26.2473 | 0.04 | 0.16 | 26.2173 | 26.273 | 26.1679 | 0 |
| 1728664200 | 26.2045 | 0.06 | 0.22 | 26.0736 | 26.2226 | 26.0285 | 0 |
| 1728577800 | 26.148 | -0.13 | -0.48 | 26.2991 | 26.3015 | 26.0449 | 0 |
| 1728491400 | 26.2752 | 0.14 | 0.55 | 26.119 | 26.2771 | 26.1073 | 0 |
| 1728405000 | 26.131 | -0.19 | -0.72 | 26.2467 | 26.2467 | 25.9971 | 0 |
| 1728318600 | 26.32 | 0.12 | 0.45 | 26.361 | 26.4512 | 26.2581 | 0 |
| 1728059400 | 26.2022 | -0.04 | -0.15 | 26.2162 | 26.4902 | 26.1836 | 0 |
| 1727973000 | 26.2416 | 0.06 | 0.23 | 26.3589 | 26.4247 | 26.1741 | 0 |
| 1727886600 | 26.1814 | -0.12 | -0.47 | 26.2924 | 26.2924 | 26.0284 | 0 |
| 1727800200 | 26.304 | 0.07 | 0.27 | 26.2758 | 26.4716 | 26.1532 | 0 |
| 1727713800 | 26.2332 | -0.46 | -1.72 | 26.4874 | 26.4874 | 26.2098 | 0 |
| 1727454600 | 26.6934 | 0.55 | 2.11 | 26.388 | 26.7052 | 26.3709 | 0 |
| 1727368200 | 26.1426 | 0.15 | 0.59 | 26.0127 | 26.3819 | 26.0127 | 0 |
| 1727281800 | 25.9886 | -0.02 | -0.07 | 26.0455 | 26.1167 | 25.924 | 0 |
| 1727195400 | 26.007 | 0.06 | 0.24 | 25.9816 | 26.0659 | 25.9385 | 0 |
| 1727109000 | 25.9455 | -0.12 | -0.45 | 26.006 | 26.0941 | 25.9254 | 0 |
| 1726849800 | 26.0618 | -0.41 | -1.56 | 26.4626 | 26.4626 | 26.0296 | 0 |
| 1726763400 | 26.4758 | 0.41 | 1.58 | 26.1144 | 26.5068 | 26.1144 | 0 |
| 1726677000 | 26.0649 | -0.26 | -0.99 | 26.1551 | 26.1551 | 26.025 | 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
