Hot Features
プレミアム
MDAX ESG NR (I1HY)
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 | 10.15 | 1.002063362 | 1012.91 | 1023.15 | 990.56 | 0 | 0 | IX |
| 4 | 15.85 | 1.57365395498 | 1007.21 | 1033 | 990.56 | 0 | 0 | IX |
| 12 | -27.6 | -2.62692022158 | 1050.66 | 1080.15 | 990.56 | 0 | 0 | IX |
| 26 | 5.64 | 0.554343339034 | 1017.42 | 1080.15 | 937.87 | 0 | 0 | IX |
| 52 | -9.89 | -0.957451957984 | 1032.95 | 1098.4 | 937.87 | 0 | 0 | IX |
| 156 | -133.69 | -11.5573805922 | 1156.75 | 1185.69 | 853.95 | 0 | 0 | IX |
| 260 | -133.69 | -11.5573805922 | 1156.75 | 1185.69 | 853.95 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1023.06 | 12.28 | 1.21 | 1014.13 | 1023.15 | 1013.72 | 0 |
| 1737048600 | 1010.78 | -1.41 | -0.14 | 1016.05 | 1018.97 | 1005.7 | 0 |
| 1736962200 | 1012.19 | 17.82 | 1.79 | 997.5 | 1015.29 | 997.5 | 0 |
| 1736875800 | 994.37 | 1.86 | 0.19 | 997.23 | 1004.23 | 994.37 | 0 |
| 1736789400 | 992.51 | -12.91 | -1.28 | 1002.7 | 1002.83 | 990.56 | 0 |
| 1736530200 | 1005.42 | -7.38 | -0.73 | 1012.91 | 1014.94 | 1004.09 | 0 |
| 1736443800 | 1012.8 | -1.55 | -0.15 | 1011.79 | 1015.35 | 1010.37 | 0 |
| 1736357400 | 1014.35 | -11.73 | -1.14 | 1025.98 | 1028.59 | 1010.29 | 0 |
| 1736271000 | 1026.08 | 0.83 | 0.08 | 1027.01 | 1033 | 1021.68 | 0 |
| 1736184600 | 1025.25 | 9.12 | 0.90 | 1018.63 | 1031.96 | 1018.63 | 0 |
| 1735925400 | 1016.13 | -9.93 | -0.97 | 1026.3 | 1027.39 | 1015.8 | 0 |
| 1735839000 | 1026.06 | 4.42 | 0.43 | 1022.62 | 1028.09 | 1020.16 | 0 |
| 1735579800 | 1021.64 | -3.82 | -0.37 | 1022.5 | 1023.52 | 1019.16 | 0 |
| 1735320600 | 1025.46 | 2.71 | 0.26 | 1022.5 | 1028.3699 | 1019.8 | 0 |
| 1734975000 | 1022.75 | 6.33 | 0.62 | 1015.41 | 1022.75 | 1012.46 | 0 |
| 1734715800 | 1016.42 | 3.66 | 0.36 | 1007.21 | 1017.56 | 1001.07 | 0 |
| 1734629400 | 1012.76 | -18.63 | -1.81 | 1021.05 | 1021.91 | 1011.32 | 0 |
| 1734543000 | 1031.39 | -2.87 | -0.28 | 1035.38 | 1037.06 | 1031.01 | 0 |
| 1734456600 | 1034.26 | -9.58 | -0.92 | 1039.99 | 1041.79 | 1034.01 | 0 |
| 1734370200 | 1043.84 | -10.8 | -1.02 | 1053.04 | 1053.47 | 1039.03 | 0 |
| 1734111000 | 1054.64 | -10.83 | -1.02 | 1064.63 | 1066.57 | 1054.6 | 0 |
| 1734024600 | 1065.47 | -4.07 | -0.38 | 1070.91 | 1073.8599 | 1064.65 | 0 |
| 1733938200 | 1069.54 | 1.91 | 0.18 | 1068.3 | 1071.2 | 1059.64 | 0 |
| 1733851800 | 1067.63 | -2.76 | -0.26 | 1065.91 | 1071.14 | 1064.6099 | 0 |
| 1733765400 | 1070.39 | -5.24 | -0.49 | 1079.3699 | 1080.15 | 1068.06 | 0 |
| 1733506200 | 1075.63 | 6.18 | 0.58 | 1069.8 | 1077.25 | 1069.8 | 0 |
| 1733419800 | 1069.45 | 13.25 | 1.25 | 1055.71 | 1070.26 | 1055.58 | 0 |
| 1733333400 | 1056.2 | 14.07 | 1.35 | 1043.93 | 1056.33 | 1043.93 | 0 |
| 1733247000 | 1042.13 | 9.88 | 0.96 | 1032.99 | 1043.35 | 1032.99 | 0 |
| 1733160600 | 1032.25 | 4.63 | 0.45 | 1027.47 | 1032.25 | 1023.9 | 0 |
| 1732901400 | 1027.6199 | 2 | 0.20 | 1025.89 | 1028.27 | 1021.24 | 0 |
| 1732815000 | 1025.6199 | 0.03 | 0.00 | 1027.74 | 1032.79 | 1025.55 | 0 |
| 1732728600 | 1025.59 | 1.46 | 0.14 | 1023.76 | 1027.1199 | 1020.64 | 0 |
| 1732642200 | 1024.13 | -10.2 | -0.99 | 1030.08 | 1031.52 | 1022.84 | 0 |
| 1732555800 | 1034.33 | 14.42 | 1.41 | 1025.6 | 1035.1199 | 1022.96 | 0 |
| 1732296600 | 1019.91 | 11.75 | 1.17 | 1011.15 | 1021.33 | 1006.79 | 0 |
| 1732210200 | 1008.16 | -1.7 | -0.17 | 1009.67 | 1011.54 | 1002.33 | 0 |
| 1732123800 | 1009.86 | -6.87 | -0.68 | 1021.13 | 1023.66 | 1009.86 | 0 |
| 1732037400 | 1016.73 | -6 | -0.59 | 1023.09 | 1027.82 | 1006.3 | 0 |
| 1731951000 | 1022.73 | -5.59 | -0.54 | 1028.74 | 1032.7 | 1019.44 | 0 |
| 1731691800 | 1028.32 | 2.69 | 0.26 | 1022.54 | 1031.65 | 1018.94 | 0 |
| 1731605400 | 1025.63 | 11.96 | 1.18 | 1014.77 | 1025.63 | 1011.02 | 0 |
| 1731519000 | 1013.67 | -9.49 | -0.93 | 1021.82 | 1025.6099 | 1009.87 | 0 |
| 1731432600 | 1023.16 | -21.61 | -2.07 | 1039.99 | 1039.99 | 1022 | 0 |
| 1731346200 | 1044.77 | 12.13 | 1.17 | 1037.91 | 1050.04 | 1037.91 | 0 |
| 1731087000 | 1032.64 | 0.15 | 0.01 | 1034.73 | 1037.48 | 1028.96 | 0 |
| 1731000600 | 1032.49 | 11.79 | 1.16 | 1022.2 | 1036.85 | 1021.62 | 0 |
| 1730914200 | 1020.7 | -9.02 | -0.88 | 1031.92 | 1043.27 | 1018.02 | 0 |
| 1730827800 | 1029.72 | 6.17 | 0.60 | 1023.56 | 1031.52 | 1023.55 | 0 |
| 1730741400 | 1023.55 | -2.75 | -0.27 | 1024.74 | 1032.13 | 1023.04 | 0 |
| 1730482200 | 1026.3 | 5.44 | 0.53 | 1022.08 | 1030.02 | 1021.04 | 0 |
| 1730395800 | 1020.86 | -10.29 | -1.00 | 1027.21 | 1028.6 | 1017.18 | 0 |
| 1730309400 | 1031.15 | -14.85 | -1.42 | 1042.78 | 1045.75 | 1030.6 | 0 |
| 1730223000 | 1046 | -14.1 | -1.33 | 1059.6 | 1061.85 | 1044.45 | 0 |
| 1730136600 | 1060.1 | 2.69 | 0.25 | 1061.09 | 1065.7 | 1057 | 0 |
| 1729873800 | 1057.41 | 6.02 | 0.57 | 1050.66 | 1058.89 | 1049.58 | 0 |
| 1729787400 | 1051.39 | 5.75 | 0.55 | 1045.78 | 1058.46 | 1045.78 | 0 |
| 1729701000 | 1045.64 | -4.71 | -0.45 | 1049.88 | 1054.79 | 1045.56 | 0 |
| 1729614600 | 1050.35 | -5.39 | -0.51 | 1055.1099 | 1055.47 | 1044.54 | 0 |
| 1729528200 | 1055.74 | -7.23 | -0.68 | 1062.49 | 1067.67 | 1054.59 | 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
