Hot Features
プレミアム
DAX UCITS Capped (Q6SS)
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 | 55.88 | 4.77117486339 | 1171.2 | 1229.1 | 1170.38 | 0 | 0 | IX |
| 4 | 82.1 | 7.17043092456 | 1144.98 | 1229.1 | 1143.64 | 0 | 0 | IX |
| 12 | 99.72 | 8.84544422367 | 1127.36 | 1229.1 | 1092.44 | 0 | 0 | IX |
| 26 | 149.19 | 13.840929965 | 1077.89 | 1229.1 | 1001.9 | 0 | 0 | IX |
| 52 | 163.7 | 15.3943087137 | 1063.38 | 1229.1 | 1001.9 | 0 | 0 | IX |
| 156 | 163.7 | 15.3943087137 | 1063.38 | 1229.1 | 1001.9 | 0 | 0 | IX |
| 260 | 163.7 | 15.3943087137 | 1063.38 | 1229.1 | 1001.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 1213.6199 | 0 | 0.00 | 1213.6199 | 1213.6199 | 1213.6199 | 0 |
| 1737480600 | 1213.6199 | 2.82 | 0.23 | 1206.01 | 1213.85 | 1205.79 | 0 |
| 1737394200 | 1210.8 | 5.9 | 0.49 | 1204.96 | 1214.77 | 1203.47 | 0 |
| 1737135000 | 1204.9 | 14.14 | 1.19 | 1195.3599 | 1206.71 | 1194.91 | 0 |
| 1737048600 | 1190.76 | 4.05 | 0.34 | 1192.23 | 1192.83 | 1186.3599 | 0 |
| 1736962200 | 1186.71 | 17.91 | 1.53 | 1171.2 | 1189.83 | 1170.38 | 0 |
| 1736875800 | 1168.8 | 7.23 | 0.62 | 1169.7 | 1174.24 | 1166.97 | 0 |
| 1736789400 | 1161.57 | -4.29 | -0.37 | 1163.28 | 1164.55 | 1155.46 | 0 |
| 1736530200 | 1165.8599 | -6.69 | -0.57 | 1171.76 | 1177.08 | 1164.49 | 0 |
| 1736443800 | 1172.55 | -0.79 | -0.07 | 1170.13 | 1174.69 | 1168.15 | 0 |
| 1736357400 | 1173.34 | -2.44 | -0.21 | 1173.79 | 1182.1099 | 1168.32 | 0 |
| 1736271000 | 1175.78 | 6.48 | 0.55 | 1168.22 | 1178.3599 | 1165.05 | 0 |
| 1736184600 | 1169.3 | 18.26 | 1.59 | 1156.09 | 1169.57 | 1152.73 | 0 |
| 1735925400 | 1151.04 | -5.9 | -0.51 | 1157.54 | 1157.75 | 1148.41 | 0 |
| 1735839000 | 1156.94 | 5.38 | 0.47 | 1152.39 | 1158.39 | 1146.24 | 0 |
| 1735579800 | 1151.56 | -3.19 | -0.28 | 1149.68 | 1154.98 | 1149.21 | 0 |
| 1735320600 | 1154.75 | 7.61 | 0.66 | 1144.98 | 1154.83 | 1143.64 | 0 |
| 1734975000 | 1147.14 | -2.06 | -0.18 | 1147.02 | 1149.8599 | 1144.59 | 0 |
| 1734715800 | 1149.2 | -4.84 | -0.42 | 1145.51 | 1150.99 | 1136.1199 | 0 |
| 1734629400 | 1154.04 | -15.63 | -1.34 | 1157.22 | 1162.54 | 1153.35 | 0 |
| 1734543000 | 1169.67 | -0.76 | -0.06 | 1171.82 | 1174.59 | 1169.65 | 0 |
| 1734456600 | 1170.43 | -4.28 | -0.36 | 1173.14 | 1176.8 | 1170.09 | 0 |
| 1734370200 | 1174.71 | -5.77 | -0.49 | 1178.57 | 1179.6 | 1174.17 | 0 |
| 1734111000 | 1180.48 | -1.65 | -0.14 | 1183.1099 | 1187.42 | 1178.79 | 0 |
| 1734024600 | 1182.13 | 0.76 | 0.06 | 1184.22 | 1184.77 | 1180.71 | 0 |
| 1733938200 | 1181.3699 | 4.6 | 0.39 | 1174.06 | 1182.35 | 1174.06 | 0 |
| 1733851800 | 1176.77 | -0.17 | -0.01 | 1173.69 | 1179.83 | 1173.65 | 0 |
| 1733765400 | 1176.94 | -1.14 | -0.10 | 1183.75 | 1183.78 | 1175.59 | 0 |
| 1733506200 | 1178.08 | 1.64 | 0.14 | 1178.1199 | 1181.02 | 1175.65 | 0 |
| 1733419800 | 1176.44 | 8.15 | 0.70 | 1167.82 | 1177.23 | 1167.82 | 0 |
| 1733333400 | 1168.29 | 9.75 | 0.84 | 1163.06 | 1169.98 | 1162.34 | 0 |
| 1733247000 | 1158.54 | 4.1 | 0.36 | 1155.2 | 1160.3 | 1154.01 | 0 |
| 1733160600 | 1154.44 | 15.88 | 1.39 | 1136.46 | 1155.54 | 1135.38 | 0 |
| 1732901400 | 1138.56 | 10.86 | 0.96 | 1126.24 | 1139.24 | 1124.92 | 0 |
| 1732815000 | 1127.7 | 9.57 | 0.86 | 1124.3599 | 1128.45 | 1123.08 | 0 |
| 1732728600 | 1118.13 | -0.58 | -0.05 | 1116.78 | 1118.41 | 1110.89 | 0 |
| 1732642200 | 1118.71 | -7.29 | -0.65 | 1119.56 | 1124.35 | 1115.59 | 0 |
| 1732555800 | 1126 | 5.89 | 0.53 | 1128.21 | 1128.71 | 1120.59 | 0 |
| 1732296600 | 1120.1099 | 11.27 | 1.02 | 1114.04 | 1120.55 | 1102.72 | 0 |
| 1732210200 | 1108.84 | 6.71 | 0.61 | 1104.51 | 1109.29 | 1095.01 | 0 |
| 1732123800 | 1102.13 | -4.2 | -0.38 | 1111.46 | 1113.6199 | 1099.96 | 0 |
| 1732037400 | 1106.33 | -7.77 | -0.70 | 1114.06 | 1116.26 | 1092.44 | 0 |
| 1731951000 | 1114.1 | -1.64 | -0.15 | 1118.27 | 1120.16 | 1108.58 | 0 |
| 1731691800 | 1115.74 | -1.71 | -0.15 | 1110.47 | 1120.13 | 1110.05 | 0 |
| 1731605400 | 1117.45 | 14.47 | 1.31 | 1106.65 | 1119.6099 | 1105.84 | 0 |
| 1731519000 | 1102.98 | -1.85 | -0.17 | 1105.3 | 1110.78 | 1094.05 | 0 |
| 1731432600 | 1104.83 | -24.63 | -2.18 | 1118.27 | 1122.75 | 1103.65 | 0 |
| 1731346200 | 1129.46 | 14.7 | 1.32 | 1125.1099 | 1134.83 | 1124.91 | 0 |
| 1731087000 | 1114.76 | -9.31 | -0.83 | 1126.17 | 1126.17 | 1110.77 | 0 |
| 1731000600 | 1124.07 | 17.85 | 1.61 | 1112.72 | 1129.05 | 1112.22 | 0 |
| 1730914200 | 1106.22 | -13.91 | -1.24 | 1124.3599 | 1136.73 | 1103.57 | 0 |
| 1730827800 | 1120.13 | 5.29 | 0.47 | 1115.75 | 1120.3599 | 1111.93 | 0 |
| 1730741400 | 1114.84 | -5.53 | -0.49 | 1119.42 | 1123.33 | 1114.83 | 0 |
| 1730482200 | 1120.3699 | 10.18 | 0.92 | 1110.66 | 1122.94 | 1110.28 | 0 |
| 1730395800 | 1110.19 | -9.4 | -0.84 | 1110.91 | 1115.65 | 1105.8699 | 0 |
| 1730309400 | 1119.59 | -12.33 | -1.09 | 1127.3599 | 1128.58 | 1115.55 | 0 |
| 1730223000 | 1131.92 | -4.26 | -0.37 | 1142.3 | 1142.75 | 1131.03 | 0 |
| 1730136600 | 1136.18 | 3.07 | 0.27 | 1137.24 | 1139.07 | 1128.68 | 0 |
| 1729873800 | 1133.1099 | 0.48 | 0.04 | 1130.15 | 1136.26 | 1128.33 | 0 |
| 1729787400 | 1132.63 | 4.4 | 0.39 | 1130.71 | 1140.03 | 1130.58 | 0 |
| 1729701000 | 1128.23 | -4.11 | -0.36 | 1131.16 | 1134.45 | 1126.63 | 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
