Hot Features
プレミアム
DAXsubsector Water Performance (I1UB)
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 | -1.1875 | -0.668665624956 | 177.5925 | 178.4775 | 176.295 | 0 | 0 | IX |
| 4 | -4.08 | -2.26057567111 | 180.485 | 180.775 | 176.295 | 0 | 0 | IX |
| 12 | -0.92 | -0.518821373185 | 177.325 | 181.5775 | 175.3875 | 0 | 0 | IX |
| 26 | 3.635 | 2.10395323262 | 172.77 | 181.5775 | 172.405 | 0 | 0 | IX |
| 52 | 0.7825 | 0.445557943885 | 175.6225 | 181.5775 | 170.3675 | 0 | 0 | IX |
| 156 | 76.405 | 76.405 | 100 | 181.5775 | 100 | 0 | 0 | IX |
| 260 | 76.405 | 76.405 | 100 | 181.5775 | 100 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 176.725 | -0.3 | -0.17 | 177.025 | 177.025 | 176.52 | 0 |
| 1735925400 | 177.025 | -0.7 | -0.39 | 177.725 | 177.855 | 176.985 | 0 |
| 1735839000 | 177.725 | 0.13 | 0.07 | 177.5925 | 178.4775 | 177.5925 | 0 |
| 1735579800 | 177.5925 | 0.14 | 0.08 | 177.45 | 177.5975 | 177.3 | 0 |
| 1735320600 | 177.45 | -0.7 | -0.39 | 178.1525 | 178.1525 | 177.35 | 0 |
| 1734975000 | 178.1525 | -0.41 | -0.23 | 178.5625 | 178.5625 | 178.0975 | 0 |
| 1734715800 | 178.5625 | 0.21 | 0.12 | 178.35 | 178.74 | 178.195 | 0 |
| 1734629400 | 178.35 | -0.64 | -0.36 | 178.9925 | 178.9925 | 178.1375 | 0 |
| 1734543000 | 178.9925 | -0.11 | -0.06 | 179.105 | 179.1625 | 178.7875 | 0 |
| 1734456600 | 179.105 | 0.16 | 0.09 | 178.855 | 179.3025 | 178.765 | 0 |
| 1734370200 | 178.94 | 0.1 | 0.05 | 178.8425 | 179.18 | 178.755 | 0 |
| 1734111000 | 178.8425 | -0.68 | -0.38 | 179.5225 | 179.5225 | 178.8425 | 0 |
| 1734024600 | 179.5225 | -0.77 | -0.42 | 180.2875 | 180.4125 | 179.4925 | 0 |
| 1733938200 | 180.2875 | -0.23 | -0.13 | 180.55 | 180.775 | 180.22 | 0 |
| 1733851800 | 180.52 | 0.03 | 0.02 | 180.485 | 180.745 | 180.075 | 0 |
| 1733765400 | 180.485 | -0.1 | -0.06 | 180.5875 | 180.805 | 180.4225 | 0 |
| 1733506200 | 180.5875 | -0.04 | -0.02 | 180.6225 | 180.92 | 180.395 | 0 |
| 1733419800 | 180.6225 | -0.65 | -0.36 | 181.27 | 181.305 | 180.46 | 0 |
| 1733333400 | 181.27 | -0.04 | -0.02 | 181.3075 | 181.3075 | 180.685 | 0 |
| 1733247000 | 181.3075 | -0.19 | -0.11 | 181.5 | 181.5775 | 180.9375 | 0 |
| 1733160600 | 181.5 | 0.72 | 0.40 | 180.78 | 181.53 | 180.78 | 0 |
| 1732901400 | 180.78 | 0.48 | 0.27 | 180.3 | 180.835 | 180.275 | 0 |
| 1732815000 | 180.3 | 0.41 | 0.23 | 179.9375 | 180.3025 | 179.7125 | 0 |
| 1732728600 | 179.89 | 0.59 | 0.33 | 179.295 | 180.1175 | 179.295 | 0 |
| 1732642200 | 179.295 | 0.1 | 0.05 | 179.0475 | 179.3975 | 178.995 | 0 |
| 1732555800 | 179.1975 | 0.56 | 0.32 | 178.6325 | 179.32 | 178.58 | 0 |
| 1732296600 | 178.6325 | 0.79 | 0.45 | 177.8375 | 178.9225 | 177.495 | 0 |
| 1732210200 | 177.8375 | 0.29 | 0.16 | 177.5475 | 178.155 | 177.2675 | 0 |
| 1732123800 | 177.5475 | 0.02 | 0.01 | 177.5325 | 177.64 | 176.975 | 0 |
| 1732037400 | 177.5325 | 0.37 | 0.21 | 176.985 | 178.4625 | 176.985 | 0 |
| 1731951000 | 177.1675 | -0.13 | -0.07 | 177.3275 | 177.3275 | 176.735 | 0 |
| 1731691800 | 177.2975 | -0.17 | -0.09 | 177.465 | 177.7525 | 176.965 | 0 |
| 1731605400 | 177.465 | 0.39 | 0.22 | 176.64 | 177.5375 | 176.5925 | 0 |
| 1731519000 | 177.075 | -0.36 | -0.20 | 177.4325 | 177.4325 | 176.7675 | 0 |
| 1731432600 | 177.4325 | -0.07 | -0.04 | 177.3375 | 177.9425 | 177.31 | 0 |
| 1731346200 | 177.4975 | 0.53 | 0.30 | 176.9625 | 177.69 | 176.9625 | 0 |
| 1731087000 | 176.9625 | 1 | 0.57 | 176.415 | 177.0925 | 176.39 | 0 |
| 1731000600 | 175.9625 | -0.59 | -0.33 | 176.55 | 176.55 | 175.3875 | 0 |
| 1730914200 | 176.55 | 0.3 | 0.17 | 176.2525 | 176.885 | 176.115 | 0 |
| 1730827800 | 176.2525 | -0.42 | -0.24 | 176.675 | 176.675 | 176.0675 | 0 |
| 1730741400 | 176.675 | 0.33 | 0.19 | 176.3475 | 176.795 | 176.0125 | 0 |
| 1730482200 | 176.3475 | -0.08 | -0.04 | 176.425 | 176.9 | 176.1075 | 0 |
| 1730395800 | 176.425 | -0.17 | -0.10 | 176.5975 | 176.5975 | 175.7475 | 0 |
| 1730309400 | 176.5975 | -0.31 | -0.18 | 177.3625 | 177.575 | 176.325 | 0 |
| 1730223000 | 176.91 | -0.56 | -0.31 | 177.4675 | 177.4675 | 176.825 | 0 |
| 1730136600 | 177.4675 | 0.1 | 0.06 | 177.3625 | 177.885 | 176.8375 | 0 |
| 1729873800 | 177.3625 | -0.39 | -0.22 | 177.7525 | 177.935 | 177.3125 | 0 |
| 1729787400 | 177.7525 | 0.72 | 0.40 | 177.0375 | 177.9825 | 177.0375 | 0 |
| 1729701000 | 177.0375 | 0.07 | 0.04 | 176.9625 | 177.23 | 176.7925 | 0 |
| 1729614600 | 176.9625 | -0.42 | -0.24 | 176.9825 | 177.4 | 176.76 | 0 |
| 1729528200 | 177.385 | -1.16 | -0.65 | 178.5475 | 178.5475 | 177.3275 | 0 |
| 1729269000 | 178.5475 | 0.27 | 0.15 | 178.275 | 178.6075 | 178.01 | 0 |
| 1729182600 | 178.275 | -0.27 | -0.15 | 178.6875 | 178.6875 | 178.0225 | 0 |
| 1729096200 | 178.54 | 0.64 | 0.36 | 178.3725 | 178.595 | 178.13 | 0 |
| 1729009800 | 177.895 | 0.57 | 0.32 | 177.325 | 178.01 | 177.325 | 0 |
| 1728923400 | 177.325 | -0.01 | -0.01 | 177.3375 | 177.605 | 177.1025 | 0 |
| 1728664200 | 177.3375 | -0.18 | -0.10 | 177.6275 | 177.66 | 176.99 | 0 |
| 1728577800 | 177.52 | 0.11 | 0.06 | 177.2275 | 177.555 | 177.105 | 0 |
| 1728491400 | 177.4075 | -0.1 | -0.05 | 177.77 | 177.86 | 177.405 | 0 |
| 1728405000 | 177.5025 | -0.01 | -0.00 | 177.64 | 177.7825 | 177.3525 | 0 |
| 1728318600 | 177.5075 | -0.52 | -0.29 | 178.025 | 178.025 | 177.3775 | 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
