![DAXsubsector Renewable Energies Kurs](/common/images/company/DBI_I2NF.png)
DAXsubsector Renewable Energies Kurs (I2NF)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -0.0511421752472 | 117.32 | 118.06 | 114.45 | 0 | 0 | IX |
4 | -2.35 | -1.96471866901 | 119.61 | 122.04 | 109.8 | 0 | 0 | IX |
12 | 4.25 | 3.76072913901 | 113.01 | 125.31 | 109.8 | 0 | 0 | IX |
26 | -27.8 | -19.1644836619 | 145.06 | 147.79 | 109.8 | 0 | 0 | IX |
52 | -42.96 | -26.8131319436 | 160.22 | 185.38 | 109.8 | 0 | 0 | IX |
156 | -63.23 | -35.032411768 | 180.49 | 256.62 | 109.8 | 0 | 0 | IX |
260 | -5.61 | -4.56580125336 | 122.87 | 256.62 | 65.19 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 116.88 | 0.58 | 0.50 | 115.47 | 118.06 | 115.33 | 0 |
1739467800 | 116.3 | 0.82 | 0.71 | 116.03 | 116.75 | 115.17 | 0 |
1739381400 | 115.48 | -0.48 | -0.41 | 115.49 | 117.21 | 114.45 | 0 |
1739295000 | 115.96 | -0.11 | -0.09 | 116.24 | 116.5 | 115.39 | 0 |
1739208600 | 116.07 | -0.25 | -0.21 | 117.32 | 117.52 | 115.19 | 0 |
1738949400 | 116.32 | -0.54 | -0.46 | 117.32 | 118.14 | 116.32 | 0 |
1738863000 | 116.86 | 1.2 | 1.04 | 116.04 | 117.68 | 115.39 | 0 |
1738776600 | 115.66 | 3.22 | 2.86 | 112.25 | 115.69 | 110.62 | 0 |
1738690200 | 112.44 | 0.82 | 0.73 | 111.92 | 113.21 | 110.51 | 0 |
1738603800 | 111.62 | -2.54 | -2.22 | 114.16 | 114.16 | 109.8 | 0 |
1738344600 | 114.16 | -0.92 | -0.80 | 115.35 | 115.56 | 112.87 | 0 |
1738258200 | 115.08 | 1.61 | 1.42 | 113.88 | 115.75 | 113.48 | 0 |
1738171800 | 113.47 | 0.77 | 0.68 | 112.74 | 115.61 | 112.74 | 0 |
1738085400 | 112.7 | -2.95 | -2.55 | 115.94 | 118.07 | 111.57 | 0 |
1737999000 | 115.65 | -1.91 | -1.62 | 117.34 | 117.44 | 114.62 | 0 |
1737739800 | 117.56 | 0.38 | 0.32 | 117.78 | 119.87 | 117.23 | 0 |
1737653400 | 117.18 | 1.54 | 1.33 | 116.23 | 118.2 | 116.23 | 0 |
1737567000 | 115.64 | -4.8 | -3.99 | 120.58 | 121.08 | 115.59 | 0 |
1737480600 | 120.44 | -1.55 | -1.27 | 121.59 | 121.66 | 118.76 | 0 |
1737394200 | 121.99 | 1.96 | 1.63 | 119.61 | 122.04 | 119.11 | 0 |
1737135000 | 120.03 | 0.83 | 0.70 | 120.33 | 121.72 | 118.84 | 0 |
1737048600 | 119.2 | -4.97 | -4.00 | 125.11 | 125.11 | 118.65 | 0 |
1736962200 | 124.17 | 4.52 | 3.78 | 119.93 | 124.29 | 119.93 | 0 |
1736875800 | 119.65 | 1.41 | 1.19 | 119.26 | 122.53 | 119.14 | 0 |
1736789400 | 118.24 | -0.06 | -0.05 | 118.11 | 120.19 | 118.11 | 0 |
1736530200 | 118.3 | 0.05 | 0.04 | 118.7 | 120.78 | 118.15 | 0 |
1736443800 | 118.25 | 0.96 | 0.82 | 117.45 | 119.15 | 117.2 | 0 |
1736357400 | 117.29 | -6.18 | -5.01 | 122.54 | 122.54 | 116.73 | 0 |
1736271000 | 123.47 | -0.7 | -0.56 | 124.26 | 124.62 | 122.81 | 0 |
1736184600 | 124.17 | 1.71 | 1.40 | 122.62 | 125.31 | 122.62 | 0 |
1735925400 | 122.46 | 1.12 | 0.92 | 121.21 | 122.74 | 120.77 | 0 |
1735839000 | 121.34 | 4.81 | 4.13 | 116.7 | 121.34 | 116.7 | 0 |
1735579800 | 116.53 | -0.25 | -0.21 | 116.61 | 117.47 | 115.9 | 0 |
1735320600 | 116.78 | -0.12 | -0.10 | 116.65 | 118.02 | 115.86 | 0 |
1734975000 | 116.9 | 2.65 | 2.32 | 114.11 | 116.9 | 113.77 | 0 |
1734715800 | 114.25 | -0.13 | -0.11 | 114.24 | 114.52 | 112.55 | 0 |
1734629400 | 114.38 | -1.85 | -1.59 | 116.33 | 116.33 | 114.04 | 0 |
1734543000 | 116.23 | 2.29 | 2.01 | 114.17 | 117.02 | 114.17 | 0 |
1734456600 | 113.94 | -0.63 | -0.55 | 114.38 | 114.92 | 112.92 | 0 |
1734370200 | 114.57 | -1.83 | -1.57 | 115.84 | 115.87 | 113.37 | 0 |
1734111000 | 116.4 | -0.5 | -0.43 | 117.67 | 119.76 | 116.4 | 0 |
1734024600 | 116.9 | 0.4 | 0.34 | 116.45 | 117.47 | 115.99 | 0 |
1733938200 | 116.5 | 0.29 | 0.25 | 115.72 | 117.07 | 114.23 | 0 |
1733851800 | 116.21 | -2.03 | -1.72 | 118.04 | 118.04 | 115.99 | 0 |
1733765400 | 118.24 | 2.16 | 1.86 | 116.76 | 118.63 | 116.56 | 0 |
1733506200 | 116.08 | 0.96 | 0.83 | 115.21 | 116.63 | 114.55 | 0 |
1733419800 | 115.12 | 1.29 | 1.13 | 114.27 | 116.89 | 114.04 | 0 |
1733333400 | 113.83 | 0.22 | 0.19 | 113.53 | 115.28 | 113.04 | 0 |
1733247000 | 113.61 | -2.32 | -2.00 | 115.96 | 116.34 | 112.91 | 0 |
1733160600 | 115.93 | -1.69 | -1.44 | 117.24 | 117.62 | 115.9 | 0 |
1732901400 | 117.62 | -0.1 | -0.08 | 117.75 | 118.4 | 117.05 | 0 |
1732815000 | 117.72 | 1.41 | 1.21 | 116.84 | 118.41 | 116.74 | 0 |
1732728600 | 116.31 | 1.29 | 1.12 | 115.22 | 116.31 | 114.99 | 0 |
1732642200 | 115.02 | -2.08 | -1.78 | 116.13 | 116.98 | 114.64 | 0 |
1732555800 | 117.1 | 5.02 | 4.48 | 113.01 | 117.1 | 113.01 | 0 |
1732296600 | 112.08 | 0.38 | 0.34 | 112.64 | 113.92 | 111.13 | 0 |
1732210200 | 111.7 | -3.47 | -3.01 | 114.8 | 114.92 | 111.7 | 0 |
1732123800 | 115.17 | -0.59 | -0.51 | 116.15 | 116.65 | 114.23 | 0 |
1732037400 | 115.76 | -0.93 | -0.80 | 117.1 | 118.57 | 115.21 | 0 |
1731951000 | 116.69 | 0.22 | 0.19 | 116.92 | 118.04 | 115.13 | 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