
STOXX DAX TTM (I1HV)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -11.46 | -2.71737841747 | 421.73 | 422.69 | 407.74 | 0 | 0 | IX |
4 | 7.72 | 1.91777418954 | 402.55 | 422.69 | 398.47 | 0 | 0 | IX |
12 | 44.16 | 12.0619485947 | 366.11 | 422.69 | 366.11 | 0 | 0 | IX |
26 | 60.63 | 17.3406932845 | 349.64 | 422.69 | 333.94 | 0 | 0 | IX |
52 | 70.59 | 20.7813235987 | 339.68 | 422.69 | 321.55 | 0 | 0 | IX |
156 | 178.21 | 76.7947944497 | 232.06 | 422.69 | 208.92 | 0 | 0 | IX |
260 | 178.21 | 76.7947944497 | 232.06 | 422.69 | 208.92 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 407.74 | -0.61 | -0.15 | 407.74 | 407.74 | 407.74 | 0 |
1740159000 | 408.35 | -3.25 | -0.79 | 408.35 | 408.35 | 408.35 | 0 |
1740072600 | 411.6 | -11.09 | -2.62 | 411.6 | 411.6 | 411.6 | 0 |
1739986200 | 422.69 | 0.96 | 0.23 | 422.69 | 422.69 | 422.69 | 0 |
1739899800 | 421.73 | 4.01 | 0.96 | 421.73 | 421.73 | 421.73 | 0 |
1739813400 | 417.72 | -4.18 | -0.99 | 417.72 | 417.72 | 417.72 | 0 |
1739554200 | 421.9 | 6.77 | 1.63 | 421.9 | 421.9 | 421.9 | 0 |
1739467800 | 415.13 | 6.77 | 1.66 | 415.13 | 415.13 | 415.13 | 0 |
1739381400 | 408.36 | 7.61 | 1.90 | 408.36 | 408.36 | 408.36 | 0 |
1739295000 | 400.75 | 2.28 | 0.57 | 400.75 | 400.75 | 400.75 | 0 |
1739208600 | 398.47 | -3.03 | -0.75 | 398.47 | 398.47 | 398.47 | 0 |
1738949400 | 401.5 | 1.77 | 0.44 | 401.5 | 401.5 | 401.5 | 0 |
1738863000 | 399.73 | -1.63 | -0.41 | 399.73 | 399.73 | 399.73 | 0 |
1738776600 | 401.36 | 0.4 | 0.10 | 401.36 | 401.36 | 401.36 | 0 |
1738690200 | 400.96 | -2.67 | -0.66 | 400.96 | 400.96 | 400.96 | 0 |
1738603800 | 403.63 | -3.05 | -0.75 | 403.63 | 403.63 | 403.63 | 0 |
1738344600 | 406.68 | -0.8 | -0.20 | 406.68 | 406.68 | 406.68 | 0 |
1738258200 | 407.48 | 1.32 | 0.32 | 407.48 | 407.48 | 407.48 | 0 |
1738171800 | 406.16 | 3.61 | 0.90 | 406.16 | 406.16 | 406.16 | 0 |
1738085400 | 402.55 | -4.53 | -1.11 | 402.55 | 402.55 | 402.55 | 0 |
1737999000 | 407.08 | 0.01 | 0.00 | 407.08 | 407.08 | 407.08 | 0 |
1737739800 | 407.07 | 3.01 | 0.74 | 407.07 | 407.07 | 407.07 | 0 |
1737653400 | 404.06 | 5.9 | 1.48 | 404.06 | 404.06 | 404.06 | 0 |
1737567000 | 398.16 | 1.4 | 0.35 | 398.16 | 398.16 | 398.16 | 0 |
1737480600 | 396.76 | 5.13 | 1.31 | 396.76 | 396.76 | 396.76 | 0 |
1737394200 | 391.63 | 5.88 | 1.52 | 391.63 | 391.63 | 391.63 | 0 |
1737135000 | 385.75 | -1.04 | -0.27 | 385.75 | 385.75 | 385.75 | 0 |
1737048600 | 386.79 | 1.47 | 0.38 | 386.79 | 386.79 | 386.79 | 0 |
1736962200 | 385.32 | 5.96 | 1.57 | 385.32 | 385.32 | 385.32 | 0 |
1736875800 | 379.36 | -4.89 | -1.27 | 379.36 | 379.36 | 379.36 | 0 |
1736789400 | 384.25 | -1.94 | -0.50 | 384.25 | 384.25 | 384.25 | 0 |
1736530200 | 386.19 | -1.27 | -0.33 | 386.19 | 386.19 | 386.19 | 0 |
1736443800 | 387.46 | -0.82 | -0.21 | 387.46 | 387.46 | 387.46 | 0 |
1736357400 | 388.28 | 0.58 | 0.15 | 388.28 | 388.28 | 388.28 | 0 |
1736271000 | 387.7 | 10.22 | 2.71 | 387.7 | 387.7 | 387.7 | 0 |
1736184600 | 377.48 | -7.99 | -2.07 | 377.48 | 377.48 | 377.48 | 0 |
1735925400 | 385.47 | 2.22 | 0.58 | 385.47 | 385.47 | 385.47 | 0 |
1735839000 | 383.25 | -1.45 | -0.38 | 383.25 | 383.25 | 383.25 | 0 |
1735579800 | 384.7 | 2.8 | 0.73 | 384.7 | 384.7 | 384.7 | 0 |
1735320600 | 381.9 | 2.55 | 0.67 | 381.9 | 381.9 | 381.9 | 0 |
1734975000 | 379.35 | -2.23 | -0.58 | 379.35 | 379.35 | 379.35 | 0 |
1734715800 | 381.58 | 1.62 | 0.43 | 381.58 | 381.58 | 381.58 | 0 |
1734629400 | 379.96 | -1.42 | -0.37 | 379.96 | 379.96 | 379.96 | 0 |
1734543000 | 381.38 | -3.83 | -0.99 | 381.38 | 381.38 | 381.38 | 0 |
1734456600 | 385.21 | -0.43 | -0.11 | 385.21 | 385.21 | 385.21 | 0 |
1734370200 | 385.64 | 3.33 | 0.87 | 385.64 | 385.64 | 385.64 | 0 |
1734111000 | 382.31 | 1.15 | 0.30 | 382.31 | 382.31 | 382.31 | 0 |
1734024600 | 381.16 | 1.64 | 0.43 | 381.16 | 381.16 | 381.16 | 0 |
1733938200 | 379.52 | -0.24 | -0.06 | 379.52 | 379.52 | 379.52 | 0 |
1733851800 | 379.76 | 3.35 | 0.89 | 379.76 | 379.76 | 379.76 | 0 |
1733765400 | 376.41 | -0.79 | -0.21 | 376.41 | 376.41 | 376.41 | 0 |
1733506200 | 377.2 | 3.86 | 1.03 | 377.2 | 377.2 | 377.2 | 0 |
1733419800 | 373.34 | 5.73 | 1.56 | 373.34 | 373.34 | 373.34 | 0 |
1733333400 | 367.61 | 1.5 | 0.41 | 367.61 | 367.61 | 367.61 | 0 |
1733247000 | 366.11 | 3.56 | 0.98 | 366.11 | 366.11 | 366.11 | 0 |
1733160600 | 362.55 | 1.58 | 0.44 | 362.55 | 362.55 | 362.55 | 0 |
1732901400 | 360.97 | 0.91 | 0.25 | 360.97 | 360.97 | 360.97 | 0 |
1732815000 | 360.06 | -1.05 | -0.29 | 360.06 | 360.06 | 360.06 | 0 |
1732728600 | 361.11 | -3.76 | -1.03 | 361.11 | 361.11 | 361.11 | 0 |
1732642200 | 364.87 | 0.11 | 0.03 | 364.87 | 364.87 | 364.87 | 0 |
1732555800 | 364.76 | 3.08 | 0.85 | 364.76 | 364.76 | 364.76 | 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