Hot Features
プレミアム
DAXsubsector Oil and Gas Distribution Performance (I1UC)
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 | 0.4366 | 1.85594531635 | 23.5244 | 24.3904 | 23.519 | 0 | 0 | IX |
| 4 | -0.7091 | -2.87432965412 | 24.6701 | 24.8596 | 23.3549 | 0 | 0 | IX |
| 12 | 0.8407 | 3.63619849223 | 23.1203 | 24.8596 | 22.0107 | 0 | 0 | IX |
| 26 | -4.9478 | -17.115203675 | 28.9088 | 29.1664 | 22.0107 | 0 | 0 | IX |
| 52 | -0.1015 | -0.421818181818 | 24.0625 | 29.1664 | 22.0107 | 0 | 0 | IX |
| 156 | -76.039 | -76.039 | 100 | 100 | 18.7226 | 0 | 0 | IX |
| 260 | -76.039 | -76.039 | 100 | 100 | 18.7226 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 23.8874 | -0.18 | -0.75 | 23.9693 | 24.0542 | 23.6265 | 0 |
| 1741800600 | 24.0686 | 0.07 | 0.31 | 23.9435 | 24.3901 | 23.902 | 0 |
| 1741714200 | 23.9951 | 0.04 | 0.17 | 24.0898 | 24.3904 | 23.9678 | 0 |
| 1741627800 | 23.9549 | 0.01 | 0.03 | 23.8826 | 24.2804 | 23.8737 | 0 |
| 1741368600 | 23.9488 | 0.44 | 1.86 | 23.5244 | 24.0798 | 23.519 | 0 |
| 1741282200 | 23.5113 | -0.56 | -2.33 | 24.1427 | 24.1495 | 23.3549 | 0 |
| 1741195800 | 24.0712 | -0.28 | -1.13 | 24.6661 | 24.6661 | 23.952 | 0 |
| 1741109400 | 24.3472 | 0.09 | 0.36 | 24.2505 | 24.4329 | 24.2298 | 0 |
| 1741023000 | 24.2609 | -0.06 | -0.23 | 24.3281 | 24.3291 | 24.0141 | 0 |
| 1740763800 | 24.3164 | -0.09 | -0.38 | 24.3668 | 24.4495 | 24.1216 | 0 |
| 1740677400 | 24.4102 | -0.2 | -0.81 | 24.5205 | 24.5497 | 24.2818 | 0 |
| 1740591000 | 24.6095 | 0.01 | 0.05 | 24.5743 | 24.7728 | 24.4824 | 0 |
| 1740504600 | 24.5966 | 0.12 | 0.51 | 24.4529 | 24.7462 | 24.4342 | 0 |
| 1740418200 | 24.4728 | 0.15 | 0.63 | 24.4032 | 24.7672 | 24.3939 | 0 |
| 1740159000 | 24.3195 | 0 | 0.00 | 24.3636 | 24.4788 | 24.2576 | 0 |
| 1740072600 | 24.3194 | 0.27 | 1.13 | 24.0942 | 24.3439 | 24.0942 | 0 |
| 1739986200 | 24.048 | -0.4 | -1.64 | 24.433 | 24.4342 | 24.0159 | 0 |
| 1739899800 | 24.4494 | -0.09 | -0.37 | 24.6755 | 24.6838 | 24.3236 | 0 |
| 1739813400 | 24.5406 | -0.2 | -0.81 | 24.6994 | 24.7041 | 24.4489 | 0 |
| 1739554200 | 24.7418 | 0.16 | 0.67 | 24.6701 | 24.8596 | 24.5824 | 0 |
| 1739467800 | 24.5781 | 0.42 | 1.73 | 24.2862 | 24.6234 | 24.2792 | 0 |
| 1739381400 | 24.1604 | -0.15 | -0.60 | 24.7015 | 24.7086 | 23.9318 | 0 |
| 1739295000 | 24.3058 | -0.11 | -0.44 | 24.5326 | 24.5374 | 24.2163 | 0 |
| 1739208600 | 24.4129 | 0.22 | 0.93 | 24.153 | 24.4752 | 24.1448 | 0 |
| 1738949400 | 24.1882 | -0.34 | -1.38 | 24.5712 | 24.7701 | 24.001 | 0 |
| 1738863000 | 24.5274 | -0.03 | -0.13 | 24.4786 | 24.6048 | 24.3703 | 0 |
| 1738776600 | 24.5588 | 0.52 | 2.16 | 24.0803 | 24.5958 | 24.078 | 0 |
| 1738690200 | 24.0387 | 0.18 | 0.76 | 23.8777 | 24.0573 | 23.7019 | 0 |
| 1738603800 | 23.8569 | -0.47 | -1.92 | 23.9086 | 23.945 | 23.4955 | 0 |
| 1738344600 | 24.3248 | -0 | -0.01 | 24.2841 | 24.3342 | 24.0202 | 0 |
| 1738258200 | 24.3261 | 0.46 | 1.93 | 23.8791 | 24.3945 | 23.8563 | 0 |
| 1738171800 | 23.8665 | -0.16 | -0.65 | 23.9973 | 24.0552 | 23.8201 | 0 |
| 1738085400 | 24.0215 | 0.15 | 0.65 | 23.7385 | 24.0855 | 23.6914 | 0 |
| 1737999000 | 23.867 | 0.27 | 1.16 | 23.4603 | 24.0695 | 23.4158 | 0 |
| 1737739800 | 23.5926 | 0.05 | 0.20 | 23.6351 | 23.8679 | 23.4896 | 0 |
| 1737653400 | 23.5459 | 0.22 | 0.94 | 23.283 | 23.5538 | 23.2343 | 0 |
| 1737567000 | 23.3267 | -0.19 | -0.79 | 23.556 | 23.6091 | 23.2835 | 0 |
| 1737480600 | 23.5119 | 0.06 | 0.26 | 23.3896 | 23.5176 | 23.2568 | 0 |
| 1737394200 | 23.4517 | 0.06 | 0.26 | 23.4351 | 23.5595 | 23.1553 | 0 |
| 1737135000 | 23.3919 | 0.18 | 0.80 | 23.1556 | 23.4605 | 23.1556 | 0 |
| 1737048600 | 23.2073 | 0.1 | 0.42 | 23.1514 | 23.2175 | 22.7909 | 0 |
| 1736962200 | 23.1109 | 0.75 | 3.37 | 22.399 | 23.3921 | 22.3957 | 0 |
| 1736875800 | 22.3566 | 0.3 | 1.34 | 22.324 | 22.4419 | 22.1157 | 0 |
| 1736789400 | 22.0612 | -0.26 | -1.16 | 22.2877 | 22.3146 | 22.0107 | 0 |
| 1736530200 | 22.3204 | -0.43 | -1.90 | 22.7564 | 22.7656 | 22.1979 | 0 |
| 1736443800 | 22.7538 | 0.08 | 0.34 | 22.6659 | 22.8042 | 22.5168 | 0 |
| 1736357400 | 22.6776 | -0.58 | -2.50 | 23.199 | 23.2202 | 22.5251 | 0 |
| 1736271000 | 23.2596 | -0.32 | -1.38 | 23.6253 | 23.7858 | 23.2239 | 0 |
| 1736184600 | 23.5845 | 0.2 | 0.84 | 23.4744 | 23.7587 | 23.3745 | 0 |
| 1735925400 | 23.388 | -0.01 | -0.05 | 23.4767 | 23.5638 | 23.3308 | 0 |
| 1735839000 | 23.399 | -0.12 | -0.51 | 23.4592 | 23.6921 | 23.3806 | 0 |
| 1735579800 | 23.5192 | -0.15 | -0.65 | 23.6603 | 23.7215 | 23.4796 | 0 |
| 1735320600 | 23.6728 | 0.26 | 1.11 | 23.4521 | 23.7051 | 23.4431 | 0 |
| 1734975000 | 23.4139 | -0.13 | -0.54 | 23.5088 | 23.5145 | 23.3266 | 0 |
| 1734715800 | 23.5416 | 0.45 | 1.93 | 23.1203 | 23.5551 | 23.0154 | 0 |
| 1734629400 | 23.0959 | -0.79 | -3.30 | 23.7147 | 23.7147 | 23.0273 | 0 |
| 1734543000 | 23.8835 | 0.04 | 0.18 | 24.0632 | 24.0644 | 23.7887 | 0 |
| 1734456600 | 23.8402 | -0.05 | -0.23 | 23.8766 | 23.941 | 23.6302 | 0 |
| 1734370200 | 23.8948 | -0.28 | -1.14 | 24.1825 | 24.1929 | 23.7579 | 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
