Hot Features
プレミアム
DAX 10 Capped (Q6SM)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 905.54 | 4.05668445317 | 22322.17 | 23283.02 | 22081.55 | 0 | 0 | IX |
| 4 | 1819.28 | 8.49796085 | 21408.43 | 23283.02 | 21385.12 | 0 | 0 | IX |
| 12 | 2985.64 | 14.749677281 | 20242.07 | 23283.02 | 19440.68 | 0 | 0 | IX |
| 26 | 4748.95 | 25.699505811 | 18478.76 | 23283.02 | 18133.72 | 0 | 0 | IX |
| 52 | 5291.42 | 29.5011956207 | 17936.29 | 23283.02 | 16969.97 | 0 | 0 | IX |
| 156 | 5291.42 | 29.5011956207 | 17936.29 | 23283.02 | 16969.97 | 0 | 0 | IX |
| 260 | 5291.42 | 29.5011956207 | 17936.29 | 23283.02 | 16969.97 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 23227.71 | 364.72 | 1.60 | 23031.51 | 23283.02 | 22867.99 | 0 |
| 1741195800 | 22862.99 | 752.42 | 3.40 | 22579.88 | 22955.67 | 22561.7 | 0 |
| 1741109400 | 22110.57 | -792.51 | -3.46 | 22611.69 | 22625.97 | 22093.94 | 0 |
| 1741023000 | 22903.08 | 593.95 | 2.66 | 22448.27 | 23056.11 | 22293.5 | 0 |
| 1740763800 | 22309.13 | 11.14 | 0.05 | 22153.45 | 22309.13 | 22081.55 | 0 |
| 1740677400 | 22297.99 | -215.8 | -0.96 | 22322.17 | 22411.53 | 22121.18 | 0 |
| 1740591000 | 22513.79 | 385.68 | 1.74 | 22289.53 | 22555.39 | 22268.56 | 0 |
| 1740504600 | 22128.11 | -5.67 | -0.03 | 22079.64 | 22290.47 | 22052.99 | 0 |
| 1740418200 | 22133.78 | 145.66 | 0.66 | 22175.72 | 22217.77 | 21950.19 | 0 |
| 1740159000 | 21988.12 | -22.01 | -0.10 | 22029.57 | 22085.13 | 21924.11 | 0 |
| 1740072600 | 22010.13 | -119.75 | -0.54 | 22194.68 | 22267.24 | 21974.42 | 0 |
| 1739986200 | 22129.88 | -418.9 | -1.86 | 22559.61 | 22626.06 | 22114.46 | 0 |
| 1739899800 | 22548.78 | 58.57 | 0.26 | 22551.99 | 22584.48 | 22417.33 | 0 |
| 1739813400 | 22490.21 | 283.48 | 1.28 | 22285.37 | 22497.23 | 22247.85 | 0 |
| 1739554200 | 22206.73 | -89.91 | -0.40 | 22205.87 | 22293.17 | 22162.84 | 0 |
| 1739467800 | 22296.64 | 471.35 | 2.16 | 22093.66 | 22306.2 | 21989.95 | 0 |
| 1739381400 | 21825.29 | 114.94 | 0.53 | 21752.19 | 21869.49 | 21650.85 | 0 |
| 1739295000 | 21710.35 | 97.11 | 0.45 | 21608.25 | 21721.46 | 21582.03 | 0 |
| 1739208600 | 21613.24 | 124.63 | 0.58 | 21529 | 21649.19 | 21489.14 | 0 |
| 1738949400 | 21488.61 | -108.17 | -0.50 | 21602.1 | 21649.2 | 21459.69 | 0 |
| 1738863000 | 21596.78 | 314.34 | 1.48 | 21408.43 | 21615.89 | 21385.12 | 0 |
| 1738776600 | 21282.44 | 67.74 | 0.32 | 21139.75 | 21282.44 | 21096.02 | 0 |
| 1738690200 | 21214.7 | 61.23 | 0.29 | 21195.75 | 21228.88 | 21020.55 | 0 |
| 1738603800 | 21153.47 | -289.62 | -1.35 | 21017.75 | 21185.47 | 20972.83 | 0 |
| 1738344600 | 21443.09 | 0.86 | 0.00 | 21486.26 | 21512.71 | 21399.1 | 0 |
| 1738258200 | 21442.23 | 88.96 | 0.42 | 21391.29 | 21447.28 | 21366.33 | 0 |
| 1738171800 | 21353.27 | 192.78 | 0.91 | 21235.04 | 21387.63 | 21192.51 | 0 |
| 1738085400 | 21160.49 | 152.01 | 0.72 | 21082.46 | 21209.78 | 21031.29 | 0 |
| 1737999000 | 21008.48 | -102.26 | -0.48 | 20918.47 | 21065.97 | 20823.75 | 0 |
| 1737739800 | 21110.74 | -22.86 | -0.11 | 21180.95 | 21236.84 | 21069.79 | 0 |
| 1737653400 | 21133.6 | 358.03 | 1.72 | 21001.5 | 21145.65 | 20975.13 | 0 |
| 1737567000 | 20775.57 | 0 | 0.00 | 20775.57 | 20775.57 | 20775.57 | 0 |
| 1737480600 | 20775.57 | 48.83 | 0.24 | 20655.07 | 20779.75 | 20651.95 | 0 |
| 1737394200 | 20726.74 | 95.32 | 0.46 | 20632.96 | 20793.76 | 20616.08 | 0 |
| 1737135000 | 20631.42 | 248.18 | 1.22 | 20463.51 | 20658.98 | 20448.98 | 0 |
| 1737048600 | 20383.24 | 78.39 | 0.39 | 20391.61 | 20402.5 | 20308.2 | 0 |
| 1736962200 | 20304.85 | 288.1 | 1.44 | 20053.74 | 20359.12 | 20038.75 | 0 |
| 1736875800 | 20016.75 | 128.11 | 0.64 | 20022.91 | 20105.82 | 19981.94 | 0 |
| 1736789400 | 19888.64 | -75.66 | -0.38 | 19911.35 | 19932.23 | 19783.68 | 0 |
| 1736530200 | 19964.3 | -109.86 | -0.55 | 20070.88 | 20151.23 | 19937.23 | 0 |
| 1736443800 | 20074.16 | -16.41 | -0.08 | 20037.87 | 20114.9 | 20002.99 | 0 |
| 1736357400 | 20090.57 | -20.35 | -0.10 | 20085.38 | 20230.8 | 20003.24 | 0 |
| 1736271000 | 20110.92 | 110.73 | 0.55 | 19985.49 | 20157.9 | 19927.97 | 0 |
| 1736184600 | 20000.19 | 300.23 | 1.52 | 19779.52 | 20000.19 | 19716.09 | 0 |
| 1735925400 | 19699.96 | -104.72 | -0.53 | 19813.3 | 19816.09 | 19660.24 | 0 |
| 1735839000 | 19804.68 | 110.32 | 0.56 | 19713.34 | 19816.02 | 19616.54 | 0 |
| 1735579800 | 19694.36 | -62.48 | -0.32 | 19669.24 | 19758.46 | 19659.47 | 0 |
| 1735320600 | 19756.84 | 126.91 | 0.65 | 19595.61 | 19756.84 | 19570.71 | 0 |
| 1734975000 | 19629.93 | -35.78 | -0.18 | 19629.79 | 19678.78 | 19587.19 | 0 |
| 1734715800 | 19665.71 | -88.07 | -0.45 | 19608.41 | 19698.69 | 19440.68 | 0 |
| 1734629400 | 19753.78 | -269.7 | -1.35 | 19813.05 | 19898.26 | 19742.26 | 0 |
| 1734543000 | 20023.48 | -10.85 | -0.05 | 20056.99 | 20110.92 | 20023.48 | 0 |
| 1734456600 | 20034.33 | -62.33 | -0.31 | 20077.5 | 20139.81 | 20027.82 | 0 |
| 1734370200 | 20096.66 | -94.91 | -0.47 | 20157.09 | 20177.47 | 20089.33 | 0 |
| 1734111000 | 20191.57 | -18.98 | -0.09 | 20229.74 | 20309.05 | 20156.96 | 0 |
| 1734024600 | 20210.55 | 12.7 | 0.06 | 20242.07 | 20250.78 | 20184.48 | 0 |
| 1733938200 | 20197.85 | 81.73 | 0.41 | 20082.74 | 20216.11 | 20082.74 | 0 |
| 1733851800 | 20116.12 | -15.25 | -0.08 | 20065.98 | 20174.75 | 20065.09 | 0 |
| 1733765400 | 20131.37 | -32.53 | -0.16 | 20254.08 | 20254.08 | 20110.66 | 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
