Hot Features
プレミアム
DAX 10 Capped (Q6SQ)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | -101.63 | -0.597996596662 | 16995.08 | 17118.04 | 16880.99 | 0 | 0 | IX |
| 4 | 732.27 | 4.53104290652 | 16161.18 | 17254.1 | 15734.79 | 0 | 0 | IX |
| 12 | 44.21 | 0.262385721849 | 16849.24 | 17442.17 | 15734.79 | 0 | 0 | IX |
| 26 | 1423.61 | 9.20248690355 | 15469.84 | 17442.17 | 14948.04 | 0 | 0 | IX |
| 52 | 1202.98 | 7.66694687922 | 15690.47 | 17442.17 | 14948.04 | 0 | 0 | IX |
| 156 | 1202.98 | 7.66694687922 | 15690.47 | 17442.17 | 14948.04 | 0 | 0 | IX |
| 260 | 1202.98 | 7.66694687922 | 15690.47 | 17442.17 | 14948.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 16893.45 | -65.47 | -0.39 | 16929.05 | 16966.62 | 16880.99 | 0 |
| 1734370200 | 16958.92 | -50.91 | -0.30 | 17011.53 | 17033.23 | 16918.97 | 0 |
| 1734111000 | 17009.83 | 8.36 | 0.05 | 16999.74 | 17118.04 | 16979.05 | 0 |
| 1734024600 | 17001.47 | -14.45 | -0.08 | 17096.26 | 17104.22 | 16973.59 | 0 |
| 1733938200 | 17015.92 | 44.61 | 0.26 | 16928.63 | 17069.34 | 16927.86 | 0 |
| 1733851800 | 16971.31 | -154.33 | -0.90 | 16995.08 | 17060.03 | 16970.3 | 0 |
| 1733765400 | 17125.64 | 18.48 | 0.11 | 17185.3 | 17186.01 | 17086.06 | 0 |
| 1733506200 | 17107.16 | 3.88 | 0.02 | 17141.69 | 17254.1 | 17081.22 | 0 |
| 1733419800 | 17103.28 | 185.71 | 1.10 | 16918.57 | 17114.37 | 16916.6 | 0 |
| 1733333400 | 16917.57 | 170.78 | 1.02 | 16798.83 | 16934.63 | 16786.67 | 0 |
| 1733247000 | 16746.79 | 141.39 | 0.85 | 16672.189 | 16781.86 | 16656.369 | 0 |
| 1733160600 | 16605.4 | 99.47 | 0.60 | 16381.03 | 16666.23 | 16362.22 | 0 |
| 1732901400 | 16505.93 | 175.27 | 1.07 | 16351.51 | 16507.79 | 16314.56 | 0 |
| 1732815000 | 16330.66 | 114.24 | 0.70 | 16259.22 | 16337.18 | 16235.25 | 0 |
| 1732728600 | 16216.42 | 120.9 | 0.75 | 16094.4 | 16219.83 | 16023.48 | 0 |
| 1732642200 | 16095.52 | -105.56 | -0.65 | 16090.64 | 16260.6 | 16044.3 | 0 |
| 1732555800 | 16201.08 | 204.96 | 1.28 | 16186.94 | 16271.78 | 16111.6 | 0 |
| 1732296600 | 15996.12 | -3.77 | -0.02 | 16039.73 | 16079.12 | 15734.79 | 0 |
| 1732210200 | 15999.89 | 92.58 | 0.58 | 15971.06 | 16014.41 | 15813.23 | 0 |
| 1732123800 | 15907.31 | -152.79 | -0.95 | 16117.48 | 16152.15 | 15878.73 | 0 |
| 1732037400 | 16060.1 | -101.62 | -0.63 | 16161.18 | 16193.96 | 15837.88 | 0 |
| 1731951000 | 16161.72 | 33.59 | 0.21 | 16182.44 | 16215.16 | 16049.47 | 0 |
| 1731691800 | 16128.13 | -92.78 | -0.57 | 16088.28 | 16253.09 | 16077.74 | 0 |
| 1731605400 | 16220.91 | 205.44 | 1.28 | 16028.82 | 16233.41 | 16022.51 | 0 |
| 1731519000 | 16015.47 | -53.26 | -0.33 | 16066.65 | 16183.3 | 15845.69 | 0 |
| 1731432600 | 16068.73 | -426.67 | -2.59 | 16302.8 | 16363.05 | 16057.29 | 0 |
| 1731346200 | 16495.4 | 54.67 | 0.33 | 16499.96 | 16574.66 | 16493.56 | 0 |
| 1731087000 | 16440.73 | -234.69 | -1.41 | 16660.23 | 16660.96 | 16398.599 | 0 |
| 1731000600 | 16675.419 | 371.2 | 2.28 | 16425.38 | 16743.56 | 16409.2 | 0 |
| 1730914200 | 16304.22 | -435.56 | -2.60 | 16570.96 | 16799.05 | 16225.86 | 0 |
| 1730827800 | 16739.779 | 95.79 | 0.58 | 16646.169 | 16770.169 | 16587.22 | 0 |
| 1730741400 | 16643.99 | -8 | -0.05 | 16700.82 | 16766.91 | 16640.47 | 0 |
| 1730482200 | 16651.99 | 142.25 | 0.86 | 16537.08 | 16700.38 | 16528.55 | 0 |
| 1730395800 | 16509.74 | -153.4 | -0.92 | 16518.16 | 16636.22 | 16449.56 | 0 |
| 1730309400 | 16663.14 | -81.02 | -0.48 | 16720.06 | 16760.169 | 16532.849 | 0 |
| 1730223000 | 16744.16 | -86.19 | -0.51 | 16910.37 | 16925.44 | 16712.439 | 0 |
| 1730136600 | 16830.35 | 34.33 | 0.20 | 16814.51 | 16865.83 | 16712.64 | 0 |
| 1729873800 | 16796.02 | 62.1 | 0.37 | 16731.04 | 16850.52 | 16710.39 | 0 |
| 1729787400 | 16733.919 | 92.61 | 0.56 | 16686.68 | 16839.92 | 16686.68 | 0 |
| 1729701000 | 16641.31 | -110.65 | -0.66 | 16694.49 | 16741.3 | 16617.34 | 0 |
| 1729614600 | 16751.96 | -96.07 | -0.57 | 16839.19 | 16911.93 | 16718.2 | 0 |
| 1729528200 | 16848.03 | -205.3 | -1.20 | 16999.39 | 17026.56 | 16825.58 | 0 |
| 1729269000 | 17053.33 | 108.22 | 0.64 | 16935.42 | 17062.44 | 16931.42 | 0 |
| 1729182600 | 16945.11 | 53.54 | 0.32 | 16907.79 | 17019.19 | 16901.1 | 0 |
| 1729096200 | 16891.57 | -89.79 | -0.53 | 16912.07 | 16965.54 | 16873.08 | 0 |
| 1729009800 | 16981.36 | -30.76 | -0.18 | 17033.29 | 17079.69 | 16955.24 | 0 |
| 1728923400 | 17012.12 | 65.23 | 0.38 | 16947.23 | 17035.04 | 16924.58 | 0 |
| 1728664200 | 16946.89 | 170.96 | 1.02 | 16799.51 | 16949.93 | 16762.46 | 0 |
| 1728577800 | 16775.93 | -70.58 | -0.42 | 16819.01 | 16866.28 | 16736 | 0 |
| 1728491400 | 16846.51 | 126.69 | 0.76 | 16703.95 | 16860.58 | 16644.099 | 0 |
| 1728405000 | 16719.82 | -65.12 | -0.39 | 16638.34 | 16776.029 | 16605.5 | 0 |
| 1728318600 | 16784.94 | -4.54 | -0.03 | 16818.82 | 16820.93 | 16681.64 | 0 |
| 1728059400 | 16789.48 | 24.65 | 0.15 | 16750.27 | 16874.52 | 16734.119 | 0 |
| 1727973000 | 16764.83 | -152.64 | -0.90 | 16856.31 | 16886.87 | 16712.279 | 0 |
| 1727886600 | 16917.47 | -104.78 | -0.62 | 17012.12 | 17061.95 | 16851.06 | 0 |
| 1727800200 | 17022.25 | -234.2 | -1.36 | 17282.36 | 17285.8 | 16950.56 | 0 |
| 1727713800 | 17256.45 | -162.94 | -0.94 | 17348.7 | 17376.17 | 17240.54 | 0 |
| 1727454600 | 17419.39 | 235.97 | 1.37 | 17169.62 | 17442.17 | 17147.92 | 0 |
| 1727368200 | 17183.42 | 280.79 | 1.66 | 17039.94 | 17188.05 | 17014.19 | 0 |
| 1727281800 | 16902.63 | -17.35 | -0.10 | 16876.54 | 16997.02 | 16873.53 | 0 |
| 1727195400 | 16919.98 | 170.01 | 1.01 | 16849.24 | 16926.6 | 16814.81 | 0 |
| 1727109000 | 16749.97 | 91.56 | 0.55 | 16716.79 | 16755.689 | 16581.99 | 0 |
| 1726849800 | 16658.41 | -235.88 | -1.40 | 16866.57 | 16871.85 | 16652.11 | 0 |
| 1726763400 | 16894.29 | 261.25 | 1.57 | 16819.16 | 16987.91 | 16758.39 | 0 |
| 1726677000 | 16633.04 | -18.94 | -0.11 | 16649.81 | 16705.369 | 16619.47 | 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
