Hot Features
プレミアム
iNAV db xtrackers Short DAX Daily 1C SEK (QD7Q)
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 | -0.7392 | -0.541971244437 | 136.391 | 137.7511 | 133.2553 | 0 | 0 | IX |
| 4 | 3.4823 | 2.63472283696 | 132.1695 | 137.7511 | 128.9372 | 0 | 0 | IX |
| 12 | -4.7409 | -3.37688498049 | 140.3927 | 140.3975 | 128.5757 | 0 | 0 | IX |
| 26 | -2.4498 | -1.77391138119 | 138.1016 | 149.4166 | 128.5757 | 0 | 0 | IX |
| 52 | -27.2774 | -16.7418731572 | 162.9292 | 162.9832 | 128.5757 | 0 | 0 | IX |
| 156 | 2.1957 | 1.64526012674 | 133.4561 | 187.5716 | 128.5757 | 0 | 0 | IX |
| 260 | -66.0235 | -32.7375241291 | 201.6753 | 325.9916 | 128.5757 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731087000 | 135.6518 | 1.94 | 1.45 | 133.5492 | 135.7896 | 133.4435 | 0 |
| 1731000600 | 133.716 | -3.44 | -2.51 | 137.061 | 137.091 | 133.2553 | 0 |
| 1730914200 | 137.1523 | 1.1 | 0.81 | 135.4481 | 137.7511 | 133.66059 | 0 |
| 1730827800 | 136.0506 | -0.33 | -0.24 | 136.5584 | 136.9145 | 135.7684 | 0 |
| 1730741400 | 136.3762 | 0.86 | 0.63 | 135.5658 | 136.4227 | 135.2011 | 0 |
| 1730482200 | 135.5187 | -0.75 | -0.55 | 136.391 | 136.391 | 134.9854 | 0 |
| 1730395800 | 136.2706 | 1.48 | 1.10 | 135.7386 | 136.9244 | 135.3089 | 0 |
| 1730309400 | 134.7878 | 2.35 | 1.78 | 132.4772 | 135.0303 | 132.2655 | 0 |
| 1730223000 | 132.4352 | 0.51 | 0.38 | 131.7849 | 132.5421 | 131.2315 | 0 |
| 1730136600 | 131.9288 | 0.23 | 0.18 | 131.7486 | 132.4605 | 131.0939 | 0 |
| 1729873800 | 131.6975 | 0.18 | 0.14 | 131.9612 | 132.1336 | 131.2845 | 0 |
| 1729787400 | 131.5182 | -0.33 | -0.25 | 131.65799 | 131.65799 | 130.5298 | 0 |
| 1729701000 | 131.8452 | 0.72 | 0.55 | 131.4462 | 132.1655 | 131.1242 | 0 |
| 1729614600 | 131.12629 | -0.22 | -0.17 | 130.7337 | 131.70849 | 130.2303 | 0 |
| 1729528200 | 131.3497 | 1.3 | 1.00 | 130.2289 | 131.3931 | 130.1414 | 0 |
| 1729269000 | 130.0486 | -0.08 | -0.06 | 130.4956 | 130.5162 | 129.6757 | 0 |
| 1729182600 | 130.1299 | -1.04 | -0.80 | 131.2746 | 131.2913 | 129.3659 | 0 |
| 1729096200 | 131.17349 | 1.64 | 1.26 | 130.15719 | 131.2031 | 130.05179 | 0 |
| 1729009800 | 129.5379 | -0.67 | -0.52 | 130.16319 | 130.16319 | 128.93719 | 0 |
| 1728923400 | 130.2118 | -0.5 | -0.38 | 130.95769 | 131.0362 | 130.09889 | 0 |
| 1728664200 | 130.70769 | -1.3 | -0.98 | 132.1695 | 132.55019 | 130.6996 | 0 |
| 1728577800 | 132.00569 | 0.18 | 0.14 | 131.9421 | 132.4113 | 131.27 | 0 |
| 1728491400 | 131.826 | -1.23 | -0.92 | 132.7678 | 133.4139 | 131.7938 | 0 |
| 1728405000 | 133.0541 | 0.25 | 0.18 | 133.79079 | 134.1653 | 132.5371 | 0 |
| 1728318600 | 132.8086 | 0.09 | 0.07 | 132.51939 | 133.38659 | 132.411 | 0 |
| 1728059400 | 132.72219 | -0.55 | -0.41 | 133.4855 | 133.6775 | 132.1508 | 0 |
| 1727973000 | 133.2737 | 1.49 | 1.13 | 132.0816 | 133.6291 | 132.0618 | 0 |
| 1727886600 | 131.7885 | -0.26 | -0.19 | 131.9424 | 132.7472 | 131.4309 | 0 |
| 1727800200 | 132.04499 | 1.74 | 1.34 | 129.78729 | 132.3373 | 129.60659 | 0 |
| 1727713800 | 130.30439 | 1.38 | 1.07 | 128.8727 | 130.5395 | 128.8201 | 0 |
| 1727454600 | 128.9241 | -1.75 | -1.34 | 130.8163 | 130.8203 | 128.5757 | 0 |
| 1727368200 | 130.6736 | -2.75 | -2.06 | 133.3313 | 133.3531 | 130.5183 | 0 |
| 1727281800 | 133.42779 | 1.09 | 0.83 | 132.4736 | 133.5864 | 132.4332 | 0 |
| 1727195400 | 132.3359 | -1.56 | -1.17 | 132.6154 | 133.0412 | 132.2271 | 0 |
| 1727109000 | 133.8982 | -1.25 | -0.93 | 134.8304 | 135.1542 | 133.8334 | 0 |
| 1726849800 | 135.1518 | 2.47 | 1.87 | 132.7408 | 135.4947 | 132.7356 | 0 |
| 1726763400 | 132.6771 | -2.2 | -1.63 | 133.5023 | 133.8136 | 132.1103 | 0 |
| 1726677000 | 134.8736 | 0.36 | 0.27 | 134.4085 | 134.9844 | 134.19 | 0 |
| 1726590600 | 134.5104 | -0.82 | -0.61 | 134.91829 | 134.91829 | 133.7939 | 0 |
| 1726504200 | 135.3333 | 0.86 | 0.64 | 134.34379 | 135.565 | 134.34379 | 0 |
| 1726245000 | 134.47219 | -2.14 | -1.57 | 136.3144 | 136.3144 | 134.1642 | 0 |
| 1726158600 | 136.6159 | -1.87 | -1.35 | 137.5015 | 137.92519 | 136.3967 | 0 |
| 1726072200 | 138.4873 | -0.67 | -0.48 | 138.61009 | 139.7618 | 137.8399 | 0 |
| 1725985800 | 139.1577 | 1.41 | 1.03 | 138.0952 | 139.5743 | 137.5922 | 0 |
| 1725899400 | 137.74539 | -0.64 | -0.46 | 138.6644 | 138.6644 | 137.41309 | 0 |
| 1725640200 | 138.3854 | 2.44 | 1.80 | 136.1887 | 138.44479 | 135.7235 | 0 |
| 1725553800 | 135.9418 | -0.01 | -0.01 | 136.6253 | 136.7399 | 135.4146 | 0 |
| 1725467400 | 135.9553 | 1.21 | 0.89 | 136.60929 | 136.9296 | 135.4091 | 0 |
| 1725381000 | 134.7499 | 1.79 | 1.34 | 133.1789 | 134.9667 | 132.7067 | 0 |
| 1725294600 | 132.9639 | -0.24 | -0.18 | 133.1326 | 134.1728 | 132.9076 | 0 |
| 1725035400 | 133.2088 | 0.43 | 0.32 | 132.89599 | 133.2851 | 132.3477 | 0 |
| 1724949000 | 132.7811 | -0.88 | -0.66 | 133.9122 | 133.9891 | 132.5839 | 0 |
| 1724862600 | 133.6645 | -1.13 | -0.84 | 134.1604 | 134.1929 | 133.1379 | 0 |
| 1724776200 | 134.7952 | -0.88 | -0.65 | 135.2322 | 135.59719 | 134.48759 | 0 |
| 1724689800 | 135.6785 | 0.59 | 0.44 | 135.9231 | 136.3426 | 135.37469 | 0 |
| 1724430600 | 135.0885 | -1.07 | -0.79 | 135.905 | 136.4908 | 135.0078 | 0 |
| 1724344200 | 136.1629 | -0.05 | -0.03 | 136.29679 | 136.403 | 135.7961 | 0 |
| 1724257800 | 136.21 | -0.87 | -0.64 | 136.9107 | 136.93279 | 136.1528 | 0 |
| 1724171400 | 137.0846 | -0.15 | -0.11 | 137.1523 | 137.2233 | 136.243 | 0 |
| 1724085000 | 137.2333 | -2.01 | -1.44 | 138.8662 | 139.3543 | 136.94649 | 0 |
| 1723825800 | 139.2431 | -1.06 | -0.76 | 140.3927 | 140.3975 | 138.93879 | 0 |
| 1723739400 | 140.30699 | -1.92 | -1.35 | 141.81549 | 142.5866 | 139.8588 | 0 |
| 1723653000 | 142.2238 | -0.51 | -0.36 | 142.1689 | 143.07919 | 141.386 | 0 |
| 1723566600 | 142.7386 | -0.62 | -0.43 | 143.18629 | 144.0355 | 142.5135 | 0 |
| 1723480200 | 143.3539 | 0.31 | 0.21 | 142.9675 | 143.6835 | 142.1594 | 0 |
| 1723221000 | 143.04669 | -0.46 | -0.32 | 143.04849 | 144.0838 | 142.50399 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
