Hot Features
プレミアム
DAX 10 Capped (Q6SL)
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 | 28.92 | 1.68238325994 | 1718.99 | 1747.91 | 1714.38 | 0 | 0 | IX |
| 4 | -22.19 | -1.25360149144 | 1770.1 | 1774.9 | 1699.01 | 0 | 0 | IX |
| 12 | 59.86 | 3.5461034922 | 1688.05 | 1774.9 | 1629.85 | 0 | 0 | IX |
| 26 | 137.7 | 8.55167959459 | 1610.21 | 1774.9 | 1483.08 | 0 | 0 | IX |
| 52 | 170.36 | 10.7990238027 | 1577.55 | 1774.9 | 1483.08 | 0 | 0 | IX |
| 156 | 170.36 | 10.7990238027 | 1577.55 | 1774.9 | 1483.08 | 0 | 0 | IX |
| 260 | 170.36 | 10.7990238027 | 1577.55 | 1774.9 | 1483.08 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 1747.91 | 26.24 | 1.52 | 1728.62 | 1747.91 | 1723.08 | 0 |
| 1735925400 | 1721.67 | -9.15 | -0.53 | 1731.58 | 1731.82 | 1718.2 | 0 |
| 1735839000 | 1730.82 | 9.64 | 0.56 | 1722.84 | 1731.81 | 1714.38 | 0 |
| 1735579800 | 1721.18 | -5.46 | -0.32 | 1718.99 | 1726.78 | 1718.13 | 0 |
| 1735320600 | 1726.64 | 11.09 | 0.65 | 1712.55 | 1726.64 | 1710.38 | 0 |
| 1734975000 | 1715.55 | -3.13 | -0.18 | 1715.54 | 1719.82 | 1711.82 | 0 |
| 1734715800 | 1718.68 | -7.69 | -0.45 | 1713.67 | 1721.56 | 1699.01 | 0 |
| 1734629400 | 1726.37 | -23.57 | -1.35 | 1731.55 | 1739 | 1725.37 | 0 |
| 1734543000 | 1749.94 | -0.95 | -0.05 | 1752.87 | 1757.59 | 1749.94 | 0 |
| 1734456600 | 1750.89 | -5.45 | -0.31 | 1754.67 | 1760.11 | 1750.32 | 0 |
| 1734370200 | 1756.34 | -8.3 | -0.47 | 1761.62 | 1763.4 | 1755.7 | 0 |
| 1734111000 | 1764.64 | -1.65 | -0.09 | 1767.97 | 1774.9 | 1761.61 | 0 |
| 1734024600 | 1766.29 | 1.11 | 0.06 | 1769.05 | 1769.81 | 1764.02 | 0 |
| 1733938200 | 1765.18 | 7.14 | 0.41 | 1755.12 | 1766.78 | 1755.12 | 0 |
| 1733851800 | 1758.04 | -1.33 | -0.08 | 1753.66 | 1763.17 | 1753.58 | 0 |
| 1733765400 | 1759.37 | -2.85 | -0.16 | 1770.1 | 1770.1 | 1757.56 | 0 |
| 1733506200 | 1762.22 | 2.07 | 0.12 | 1762.27 | 1766.55 | 1758.39 | 0 |
| 1733419800 | 1760.15 | 11.84 | 0.68 | 1747.42 | 1761.35 | 1747.38 | 0 |
| 1733333400 | 1748.31 | 15.67 | 0.90 | 1739.76 | 1750.84 | 1738.34 | 0 |
| 1733247000 | 1732.64 | 6.75 | 0.39 | 1727.3 | 1735.12 | 1725.61 | 0 |
| 1733160600 | 1725.89 | 25.37 | 1.49 | 1697.22 | 1726.85 | 1695.74 | 0 |
| 1732901400 | 1700.52 | 16.7 | 0.99 | 1681.75 | 1701.71 | 1679.87 | 0 |
| 1732815000 | 1683.82 | 14.62 | 0.88 | 1678.36 | 1684.68 | 1676.82 | 0 |
| 1732728600 | 1669.2 | -1.7 | -0.10 | 1668 | 1670.6199 | 1658.71 | 0 |
| 1732642200 | 1670.9 | -9.91 | -0.59 | 1671.83 | 1678.84 | 1665.9 | 0 |
| 1732555800 | 1680.81 | 8.75 | 0.52 | 1684.16 | 1684.71 | 1673 | 0 |
| 1732296600 | 1672.06 | 15.67 | 0.95 | 1664.08 | 1672.95 | 1646.71 | 0 |
| 1732210200 | 1656.39 | 11.07 | 0.67 | 1649.56 | 1657.1 | 1635.6 | 0 |
| 1732123800 | 1645.32 | -5.44 | -0.33 | 1658.54 | 1662.1099 | 1641.82 | 0 |
| 1732037400 | 1650.76 | -12.49 | -0.75 | 1662.33 | 1665.31 | 1629.85 | 0 |
| 1731951000 | 1663.25 | -2.61 | -0.16 | 1669.33 | 1671.82 | 1654.96 | 0 |
| 1731691800 | 1665.8599 | -3.09 | -0.19 | 1658.44 | 1672.34 | 1657.34 | 0 |
| 1731605400 | 1668.95 | 23.24 | 1.41 | 1652.8599 | 1673.6099 | 1651.89 | 0 |
| 1731519000 | 1645.71 | -2.36 | -0.14 | 1648.63 | 1656.9 | 1631.99 | 0 |
| 1731432600 | 1648.07 | -37.64 | -2.23 | 1669.09 | 1675.63 | 1646.66 | 0 |
| 1731346200 | 1685.71 | 21.37 | 1.28 | 1679.63 | 1693.86 | 1679.32 | 0 |
| 1731087000 | 1664.34 | -13.92 | -0.83 | 1681.71 | 1681.71 | 1658.59 | 0 |
| 1731000600 | 1678.26 | 26.12 | 1.58 | 1661.78 | 1685.28 | 1660.93 | 0 |
| 1730914200 | 1652.14 | -18.69 | -1.12 | 1679.24 | 1697.58 | 1648.77 | 0 |
| 1730827800 | 1670.83 | 9.1 | 0.55 | 1663.47 | 1671.34 | 1657.81 | 0 |
| 1730741400 | 1661.73 | -8.46 | -0.51 | 1668.7 | 1673.8599 | 1661.72 | 0 |
| 1730482200 | 1670.19 | 15.41 | 0.93 | 1655.84 | 1674.02 | 1655.14 | 0 |
| 1730395800 | 1654.78 | -14.3 | -0.86 | 1655.47 | 1663.47 | 1648.5 | 0 |
| 1730309400 | 1669.08 | -18.21 | -1.08 | 1680.58 | 1682.21 | 1663.41 | 0 |
| 1730223000 | 1687.29 | -5.55 | -0.33 | 1701.99 | 1702.73 | 1686.13 | 0 |
| 1730136600 | 1692.84 | 5.48 | 0.32 | 1693.28 | 1696.5 | 1681.11 | 0 |
| 1729873800 | 1687.36 | 0.95 | 0.06 | 1683.39 | 1692.05 | 1680.69 | 0 |
| 1729787400 | 1686.41 | 5.83 | 0.35 | 1683.99 | 1696.86 | 1683.99 | 0 |
| 1729701000 | 1680.58 | -5.7 | -0.34 | 1684.39 | 1689.05 | 1677.54 | 0 |
| 1729614600 | 1686.28 | -5.76 | -0.34 | 1692.94 | 1698.26 | 1680.28 | 0 |
| 1729528200 | 1692.04 | -17.06 | -1.00 | 1704.64 | 1707.44 | 1691.16 | 0 |
| 1729269000 | 1709.1 | 6.21 | 0.36 | 1699.64 | 1710.43 | 1699.31 | 0 |
| 1729182600 | 1702.89 | 13.42 | 0.79 | 1695.85 | 1710.89 | 1695.13 | 0 |
| 1729096200 | 1689.47 | -5.32 | -0.31 | 1691.99 | 1696.33 | 1686.19 | 0 |
| 1729009800 | 1694.79 | -1.2 | -0.07 | 1701.77 | 1706.21 | 1692.34 | 0 |
| 1728923400 | 1695.99 | 10.98 | 0.65 | 1688.05 | 1696.79 | 1686.24 | 0 |
| 1728664200 | 1685.01 | 13.79 | 0.83 | 1670.89 | 1685.31 | 1668.3 | 0 |
| 1728577800 | 1671.22 | -3.2 | -0.19 | 1673.52 | 1677.92 | 1665.93 | 0 |
| 1728491400 | 1674.42 | 16 | 0.96 | 1658.21 | 1674.76 | 1653.09 | 0 |
| 1728405000 | 1658.42 | -5.7 | -0.34 | 1648.53 | 1661.42 | 1645.88 | 0 |
| 1728318600 | 1664.1199 | -1.36 | -0.08 | 1668.09 | 1668.22 | 1655.95 | 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
