Hot Features
プレミアム
MDAX Kursindex (MKDX)
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 | -266.53 | -2.05519802476 | 12968.58 | 12968.58 | 12702.05 | 0 | 0 | IX |
| 4 | -683.17 | -5.10391312209 | 13385.22 | 13423.23 | 12702.05 | 0 | 0 | IX |
| 12 | 80.94 | 0.641306509491 | 12621.11 | 13423.23 | 12298.55 | 0 | 0 | IX |
| 26 | -721.93 | -5.37791325672 | 13423.98 | 13462.12 | 11767.19 | 0 | 0 | IX |
| 52 | -422.34 | -3.21797813079 | 13124.39 | 13735.55 | 11767.19 | 0 | 0 | IX |
| 156 | -5971.51 | -31.9784229681 | 18673.56 | 18673.56 | 11167.1 | 0 | 0 | IX |
| 260 | -1867.21 | -12.8160936108 | 14569.26 | 19001.33 | 9620.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 12702.05 | -65.95 | -0.52 | 12702.05 | 12702.05 | 12702.05 | 0 |
| 1732123800 | 12768 | -47.24 | -0.37 | 12768 | 12768 | 12768 | 0 |
| 1732037400 | 12815.24 | -47.34 | -0.37 | 12815.24 | 12815.24 | 12815.24 | 0 |
| 1731951000 | 12862.58 | -106 | -0.82 | 12862.58 | 12862.58 | 12862.58 | 0 |
| 1731691800 | 12968.58 | -31.1 | -0.24 | 12968.58 | 12968.58 | 12968.58 | 0 |
| 1731605400 | 12999.68 | 115.26 | 0.89 | 12999.68 | 12999.68 | 12999.68 | 0 |
| 1731519000 | 12884.42 | -103.58 | -0.80 | 12884.42 | 12884.42 | 12884.42 | 0 |
| 1731432600 | 12988 | -268.39 | -2.02 | 12988 | 12988 | 12988 | 0 |
| 1731346200 | 13256.39 | 199.53 | 1.53 | 13256.39 | 13256.39 | 13256.39 | 0 |
| 1731087000 | 13056.86 | 30.18 | 0.23 | 13056.86 | 13056.86 | 13056.86 | 0 |
| 1731000600 | 13026.68 | 93.97 | 0.73 | 13026.68 | 13026.68 | 13026.68 | 0 |
| 1730914200 | 12932.71 | -112.3 | -0.86 | 12932.71 | 12932.71 | 12932.71 | 0 |
| 1730827800 | 13045.01 | 73.03 | 0.56 | 13045.01 | 13045.01 | 13045.01 | 0 |
| 1730741400 | 12971.98 | -47.15 | -0.36 | 12971.98 | 12971.98 | 12971.98 | 0 |
| 1730482200 | 13019.13 | 91.91 | 0.71 | 13019.13 | 13019.13 | 13019.13 | 0 |
| 1730395800 | 12927.22 | -149.28 | -1.14 | 12927.22 | 12927.22 | 12927.22 | 0 |
| 1730309400 | 13076.5 | -211.18 | -1.59 | 13076.5 | 13076.5 | 13076.5 | 0 |
| 1730223000 | 13287.68 | -135.55 | -1.01 | 13287.68 | 13287.68 | 13287.68 | 0 |
| 1730136600 | 13423.23 | 38.01 | 0.28 | 13423.23 | 13423.23 | 13423.23 | 0 |
| 1729873800 | 13385.22 | 57.65 | 0.43 | 13385.22 | 13385.22 | 13385.22 | 0 |
| 1729787400 | 13327.57 | 58.98 | 0.44 | 13327.57 | 13327.57 | 13327.57 | 0 |
| 1729701000 | 13268.59 | -31.94 | -0.24 | 13268.59 | 13268.59 | 13268.59 | 0 |
| 1729614600 | 13300.53 | -32.25 | -0.24 | 13300.53 | 13300.53 | 13300.53 | 0 |
| 1729528200 | 13332.78 | -90.14 | -0.67 | 13332.78 | 13332.78 | 13332.78 | 0 |
| 1729269000 | 13422.92 | 90.06 | 0.68 | 13422.92 | 13422.92 | 13422.92 | 0 |
| 1729182600 | 13332.86 | 47.71 | 0.36 | 13332.86 | 13332.86 | 13332.86 | 0 |
| 1729096200 | 13285.15 | 59.3 | 0.45 | 13285.15 | 13285.15 | 13285.15 | 0 |
| 1729009800 | 13225.85 | 19.96 | 0.15 | 13225.85 | 13225.85 | 13225.85 | 0 |
| 1728923400 | 13205.89 | 27.43 | 0.21 | 13205.89 | 13205.89 | 13205.89 | 0 |
| 1728664200 | 13178.46 | 45.52 | 0.35 | 13178.46 | 13178.46 | 13178.46 | 0 |
| 1728577800 | 13132.94 | -94.51 | -0.71 | 13132.94 | 13132.94 | 13132.94 | 0 |
| 1728491400 | 13227.45 | 154.06 | 1.18 | 13227.45 | 13227.45 | 13227.45 | 0 |
| 1728405000 | 13073.39 | -56.79 | -0.43 | 13073.39 | 13073.39 | 13073.39 | 0 |
| 1728318600 | 13130.18 | -53.94 | -0.41 | 13130.18 | 13130.18 | 13130.18 | 0 |
| 1728059400 | 13184.12 | 134.54 | 1.03 | 13184.12 | 13184.12 | 13184.12 | 0 |
| 1727973000 | 13049.58 | -96.74 | -0.74 | 13049.58 | 13049.58 | 13049.58 | 0 |
| 1727886600 | 13146.32 | -31.53 | -0.24 | 13146.32 | 13146.32 | 13146.32 | 0 |
| 1727800200 | 13177.85 | -8.09 | -0.06 | 13177.85 | 13177.85 | 13177.85 | 0 |
| 1727713800 | 13185.94 | -175.01 | -1.31 | 13185.94 | 13185.94 | 13185.94 | 0 |
| 1727454600 | 13360.95 | 202.85 | 1.54 | 13360.95 | 13360.95 | 13360.95 | 0 |
| 1727368200 | 13158.1 | 235.56 | 1.82 | 13158.1 | 13158.1 | 13158.1 | 0 |
| 1727281800 | 12922.54 | 114.68 | 0.90 | 12922.54 | 12922.54 | 12922.54 | 0 |
| 1727195400 | 12807.86 | 43.06 | 0.34 | 12807.86 | 12807.86 | 12807.86 | 0 |
| 1727109000 | 12764.8 | 75.02 | 0.59 | 12764.8 | 12764.8 | 12764.8 | 0 |
| 1726849800 | 12689.78 | -207.54 | -1.61 | 12689.78 | 12689.78 | 12689.78 | 0 |
| 1726763400 | 12897.32 | 233.64 | 1.84 | 12897.32 | 12897.32 | 12897.32 | 0 |
| 1726677000 | 12663.68 | 4.39 | 0.03 | 12663.68 | 12663.68 | 12663.68 | 0 |
| 1726590600 | 12659.29 | 181.21 | 1.45 | 12659.29 | 12659.29 | 12659.29 | 0 |
| 1726504200 | 12478.08 | -68.02 | -0.54 | 12478.08 | 12478.08 | 12478.08 | 0 |
| 1726245000 | 12546.1 | 155.88 | 1.26 | 12546.1 | 12546.1 | 12546.1 | 0 |
| 1726158600 | 12390.22 | 62.6 | 0.51 | 12390.22 | 12390.22 | 12390.22 | 0 |
| 1726072200 | 12327.62 | -45.8 | -0.37 | 12327.62 | 12327.62 | 12327.62 | 0 |
| 1725985800 | 12373.42 | -1.11 | -0.01 | 12373.42 | 12373.42 | 12373.42 | 0 |
| 1725899400 | 12374.53 | 75.98 | 0.62 | 12374.53 | 12374.53 | 12374.53 | 0 |
| 1725640200 | 12298.55 | -152.93 | -1.23 | 12298.55 | 12298.55 | 12298.55 | 0 |
| 1725553800 | 12451.48 | 30.02 | 0.24 | 12451.48 | 12451.48 | 12451.48 | 0 |
| 1725467400 | 12421.46 | -53.34 | -0.43 | 12421.46 | 12421.46 | 12421.46 | 0 |
| 1725381000 | 12474.8 | -116.29 | -0.92 | 12474.8 | 12474.8 | 12474.8 | 0 |
| 1725294600 | 12591.09 | -30.02 | -0.24 | 12591.09 | 12591.09 | 12591.09 | 0 |
| 1725035400 | 12621.11 | 95.6 | 0.76 | 12621.11 | 12621.11 | 12621.11 | 0 |
| 1724949000 | 12525.51 | 144.82 | 1.17 | 12525.51 | 12525.51 | 12525.51 | 0 |
| 1724862600 | 12380.69 | -33.1 | -0.27 | 12380.69 | 12380.69 | 12380.69 | 0 |
| 1724776200 | 12413.79 | 52.58 | 0.43 | 12413.79 | 12413.79 | 12413.79 | 0 |
| 1724689800 | 12361.21 | -11.02 | -0.09 | 12361.21 | 12361.21 | 12361.21 | 0 |
| 1724430600 | 12372.23 | 112.72 | 0.92 | 12372.23 | 12372.23 | 12372.23 | 0 |
| 1724344200 | 12259.51 | 25.14 | 0.21 | 12259.51 | 12259.51 | 12259.51 | 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
