
HDAX UCITS Capped (Q6SZ)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -13.3 | -1.06799001068 | 1245.33 | 1267.18 | 1228.21 | 0 | 0 | IX |
4 | 42.1 | 3.53802324506 | 1189.93 | 1267.18 | 1171.1 | 0 | 0 | IX |
12 | 139.94 | 12.8139622192 | 1092.09 | 1267.18 | 1091.43 | 0 | 0 | IX |
26 | 192.67 | 18.5373691502 | 1039.36 | 1267.18 | 1033.04 | 0 | 0 | IX |
52 | 176.87 | 16.762386747 | 1055.16 | 1267.18 | 968.4 | 0 | 0 | IX |
156 | 176.87 | 16.762386747 | 1055.16 | 1267.18 | 968.4 | 0 | 0 | IX |
260 | 176.87 | 16.762386747 | 1055.16 | 1267.18 | 968.4 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 1232.03 | -0.79 | -0.06 | 1235.38 | 1237.59 | 1228.21 | 0 |
1740072600 | 1232.82 | -6.94 | -0.56 | 1243.88 | 1247.76 | 1231.5 | 0 |
1739986200 | 1239.76 | -24.34 | -1.93 | 1263.06 | 1267.18 | 1239.28 | 0 |
1739899800 | 1264.1 | 3.51 | 0.28 | 1262.78 | 1266.1199 | 1256.41 | 0 |
1739813400 | 1260.59 | 16.45 | 1.32 | 1243.97 | 1261 | 1243.97 | 0 |
1739554200 | 1244.14 | -7.26 | -0.58 | 1245.33 | 1248.72 | 1241.96 | 0 |
1739467800 | 1251.4 | 26.03 | 2.12 | 1229.09 | 1251.66 | 1228.89 | 0 |
1739381400 | 1225.3699 | 5.85 | 0.48 | 1220.71 | 1226.82 | 1216.79 | 0 |
1739295000 | 1219.52 | 4.17 | 0.34 | 1214.42 | 1220.01 | 1213.4 | 0 |
1739208600 | 1215.35 | 7.27 | 0.60 | 1210.54 | 1217.18 | 1208.56 | 0 |
1738949400 | 1208.08 | -6.08 | -0.50 | 1214.15 | 1217.4 | 1206.77 | 0 |
1738863000 | 1214.16 | 17.56 | 1.47 | 1201.56 | 1214.79 | 1200.8699 | 0 |
1738776600 | 1196.6 | 4.39 | 0.37 | 1187.98 | 1196.6 | 1186.08 | 0 |
1738690200 | 1192.21 | 3.37 | 0.28 | 1190.15 | 1192.6 | 1181.65 | 0 |
1738603800 | 1188.84 | -16.31 | -1.35 | 1180.77 | 1190.14 | 1178.49 | 0 |
1738344600 | 1205.15 | -0.31 | -0.03 | 1207.88 | 1209.14 | 1203.35 | 0 |
1738258200 | 1205.46 | 6.84 | 0.57 | 1202.04 | 1205.54 | 1199.79 | 0 |
1738171800 | 1198.6199 | 9.08 | 0.76 | 1191.41 | 1200.67 | 1191.19 | 0 |
1738085400 | 1189.54 | 8.52 | 0.72 | 1179.3 | 1192.5 | 1179.09 | 0 |
1737999000 | 1181.02 | -5.12 | -0.43 | 1184.4 | 1184.4 | 1171.1 | 0 |
1737739800 | 1186.14 | -0.1 | -0.01 | 1189.93 | 1192.92 | 1183.67 | 0 |
1737653400 | 1186.24 | 18.09 | 1.55 | 1179.69 | 1186.9 | 1178.03 | 0 |
1737567000 | 1168.15 | 0 | 0.00 | 1168.15 | 1168.15 | 1168.15 | 0 |
1737480600 | 1168.15 | 2.34 | 0.20 | 1163.13 | 1168.28 | 1161.96 | 0 |
1737394200 | 1165.81 | 5.59 | 0.48 | 1161.3 | 1169 | 1159.33 | 0 |
1737135000 | 1160.22 | 13.83 | 1.21 | 1150.93 | 1161.56 | 1150.6199 | 0 |
1737048600 | 1146.39 | 3.59 | 0.31 | 1146.3 | 1148.66 | 1142.31 | 0 |
1736962200 | 1142.8 | 16.89 | 1.50 | 1128.55 | 1145.55 | 1128.07 | 0 |
1736875800 | 1125.91 | 6.91 | 0.62 | 1123.94 | 1131.46 | 1123.94 | 0 |
1736789400 | 1119 | -5.34 | -0.47 | 1121.23 | 1122.29 | 1113.7 | 0 |
1736530200 | 1124.34 | -6.62 | -0.59 | 1129.95 | 1134.81 | 1123.3599 | 0 |
1736443800 | 1130.96 | -0.83 | -0.07 | 1128.1 | 1133.1099 | 1127.34 | 0 |
1736357400 | 1131.79 | -2.63 | -0.23 | 1133.92 | 1140.27 | 1127.3599 | 0 |
1736271000 | 1134.42 | 6.12 | 0.54 | 1127.85 | 1136.99 | 1124.67 | 0 |
1736184600 | 1128.3 | 16.36 | 1.47 | 1115.23 | 1128.74 | 1113.67 | 0 |
1735925400 | 1111.94 | -6.11 | -0.55 | 1118.16 | 1118.49 | 1109.91 | 0 |
1735839000 | 1118.05 | 5.76 | 0.52 | 1114.49 | 1118.99 | 1108.09 | 0 |
1735579800 | 1112.29 | -3.54 | -0.32 | 1110.84 | 1115.57 | 1110.78 | 0 |
1735320600 | 1115.83 | 6.55 | 0.59 | 1107.6 | 1115.83 | 1105.71 | 0 |
1734975000 | 1109.28 | -1.04 | -0.09 | 1108.52 | 1111.03 | 1106.04 | 0 |
1734715800 | 1110.32 | -3.9 | -0.35 | 1106.57 | 1112.01 | 1097.09 | 0 |
1734629400 | 1114.22 | -15.48 | -1.37 | 1118.39 | 1122.25 | 1113.48 | 0 |
1734543000 | 1129.7 | -0.99 | -0.09 | 1130.97 | 1134.3599 | 1129.7 | 0 |
1734456600 | 1130.69 | -4.53 | -0.40 | 1132.84 | 1136.82 | 1130.47 | 0 |
1734370200 | 1135.22 | -6.38 | -0.56 | 1139.09 | 1140.72 | 1134.8 | 0 |
1734111000 | 1141.6 | -2.3 | -0.20 | 1144.16 | 1148.75 | 1140.05 | 0 |
1734024600 | 1143.9 | 0.27 | 0.02 | 1145.35 | 1146.8599 | 1142.83 | 0 |
1733938200 | 1143.63 | 4.32 | 0.38 | 1139.94 | 1144.65 | 1137.17 | 0 |
1733851800 | 1139.31 | -1.59 | -0.14 | 1137.06 | 1142.3699 | 1136.25 | 0 |
1733765400 | 1140.9 | -2.17 | -0.19 | 1146.96 | 1148.8599 | 1139.91 | 0 |
1733506200 | 1143.07 | 2.05 | 0.18 | 1140.76 | 1145.46 | 1140.6199 | 0 |
1733419800 | 1141.02 | 8.29 | 0.73 | 1132.51 | 1141.73 | 1132.51 | 0 |
1733333400 | 1132.73 | 10.56 | 0.94 | 1125.08 | 1133.96 | 1125.08 | 0 |
1733247000 | 1122.17 | 4.36 | 0.39 | 1118.48 | 1123.39 | 1117.73 | 0 |
1733160600 | 1117.81 | 14.09 | 1.28 | 1101.52 | 1118.09 | 1100.8699 | 0 |
1732901400 | 1103.72 | 10 | 0.91 | 1092.09 | 1104.27 | 1091.43 | 0 |
1732815000 | 1093.72 | 8.69 | 0.80 | 1091.55 | 1094.65 | 1089.79 | 0 |
1732728600 | 1085.03 | -0.79 | -0.07 | 1084.35 | 1085.78 | 1078.49 | 0 |
1732642200 | 1085.82 | -7.09 | -0.65 | 1087.8599 | 1090.95 | 1083.28 | 0 |
1732555800 | 1092.91 | 6.46 | 0.59 | 1094.06 | 1094.7 | 1087.38 | 0 |
1732296600 | 1086.45 | 10.45 | 0.97 | 1080.89 | 1086.88 | 1070.53 | 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