Hot Features
プレミアム
Tec DAX (TDXP)
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 | -22.88 | -0.685167383876 | 3339.33 | 3388.65 | 3272.8 | 0 | 0 | IX |
| 4 | -97.12 | -2.84511523127 | 3413.57 | 3449.76 | 3272.8 | 0 | 0 | IX |
| 12 | -45.26 | -1.34633861933 | 3361.71 | 3458.62 | 3223.56 | 0 | 0 | IX |
| 26 | -140.66 | -4.06871635557 | 3457.11 | 3475.81 | 3094.31 | 0 | 0 | IX |
| 52 | 179.95 | 5.73728678463 | 3136.5 | 3490.44 | 3094.31 | 0 | 0 | IX |
| 156 | -675.4 | -16.9194734271 | 3991.85 | 4009.86 | 2588.59 | 0 | 0 | IX |
| 260 | 325.86 | 10.8961776773 | 2990.59 | 4010.04 | 2128.29 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3317.81 | 4.05 | 0.12 | 3333.05 | 3339.81 | 3308.13 | 0 |
| 1732037400 | 3313.76 | -19.8 | -0.59 | 3338.21 | 3345.7399 | 3272.8 | 0 |
| 1731951000 | 3333.56 | -18.77 | -0.56 | 3345.43 | 3361.54 | 3321.65 | 0 |
| 1731691800 | 3352.33 | -33.48 | -0.99 | 3364.28 | 3378.59 | 3345.15 | 0 |
| 1731605400 | 3385.81 | 53.02 | 1.59 | 3339.33 | 3388.65 | 3322.13 | 0 |
| 1731519000 | 3332.79 | -49.47 | -1.46 | 3370.93 | 3370.93 | 3314.4899 | 0 |
| 1731432600 | 3382.26 | -35.54 | -1.04 | 3403.2 | 3422.21 | 3375.09 | 0 |
| 1731346200 | 3417.8 | 36.51 | 1.08 | 3399.26 | 3449.76 | 3398.19 | 0 |
| 1731087000 | 3381.29 | -3.09 | -0.09 | 3393.34 | 3406.7 | 3365.81 | 0 |
| 1731000600 | 3384.38 | 69.45 | 2.10 | 3319.82 | 3396.12 | 3317.68 | 0 |
| 1730914200 | 3314.93 | -21.54 | -0.65 | 3343.29 | 3406.53 | 3307.6 | 0 |
| 1730827800 | 3336.4699 | 21.39 | 0.65 | 3314.34 | 3337.93 | 3308.64 | 0 |
| 1730741400 | 3315.08 | -14.8 | -0.44 | 3327.9899 | 3346.46 | 3314.35 | 0 |
| 1730482200 | 3329.88 | 27.64 | 0.84 | 3309.19 | 3340.14 | 3297.03 | 0 |
| 1730395800 | 3302.2399 | -46.8 | -1.40 | 3330.41 | 3331.54 | 3283.21 | 0 |
| 1730309400 | 3349.04 | -66.13 | -1.94 | 3400.83 | 3404.26 | 3348.05 | 0 |
| 1730223000 | 3415.17 | -5.7 | -0.17 | 3426.27 | 3435.35 | 3404.31 | 0 |
| 1730136600 | 3420.87 | 0.44 | 0.01 | 3425.83 | 3434.68 | 3404.91 | 0 |
| 1729873800 | 3420.43 | 6.57 | 0.19 | 3417.9 | 3429.49 | 3404.49 | 0 |
| 1729787400 | 3413.86 | 7.3 | 0.21 | 3413.57 | 3440 | 3413.57 | 0 |
| 1729701000 | 3406.56 | 21.07 | 0.62 | 3382.28 | 3423.12 | 3381.27 | 0 |
| 1729614600 | 3385.49 | -4.7 | -0.14 | 3383.49 | 3419.62 | 3381.65 | 0 |
| 1729528200 | 3390.19 | -44.35 | -1.29 | 3423.33 | 3437.76 | 3386.15 | 0 |
| 1729269000 | 3434.54 | 11.47 | 0.34 | 3422.2 | 3448.74 | 3422.2 | 0 |
| 1729182600 | 3423.07 | 33.04 | 0.97 | 3407.14 | 3443.56 | 3407.14 | 0 |
| 1729096200 | 3390.03 | -2.39 | -0.07 | 3390.14 | 3399.64 | 3369.13 | 0 |
| 1729009800 | 3392.42 | -22.89 | -0.67 | 3435.01 | 3439.85 | 3382.62 | 0 |
| 1728923400 | 3415.31 | 29.02 | 0.86 | 3395.8 | 3424.43 | 3394.92 | 0 |
| 1728664200 | 3386.29 | 18.04 | 0.54 | 3367.88 | 3391.8 | 3353.1 | 0 |
| 1728577800 | 3368.25 | -7.94 | -0.24 | 3375.77 | 3378.4 | 3352.9699 | 0 |
| 1728491400 | 3376.19 | 35.15 | 1.05 | 3338.43 | 3376.48 | 3333.63 | 0 |
| 1728405000 | 3341.04 | -0.26 | -0.01 | 3335.77 | 3344.34 | 3307.27 | 0 |
| 1728318600 | 3341.3 | -2.05 | -0.06 | 3354.81 | 3363.66 | 3325.87 | 0 |
| 1728059400 | 3343.35 | 13.77 | 0.41 | 3319.36 | 3363.18 | 3316.64 | 0 |
| 1727973000 | 3329.58 | -38.27 | -1.14 | 3359.3 | 3359.3 | 3320.6 | 0 |
| 1727886600 | 3367.85 | -17.02 | -0.50 | 3386.09 | 3386.09 | 3343.6 | 0 |
| 1727800200 | 3384.87 | -28.47 | -0.83 | 3435.29 | 3441.71 | 3376.22 | 0 |
| 1727713800 | 3413.34 | -33.04 | -0.96 | 3434.97 | 3458.62 | 3411.37 | 0 |
| 1727454600 | 3446.38 | 82.95 | 2.47 | 3366.36 | 3446.38 | 3366.14 | 0 |
| 1727368200 | 3363.43 | 64.53 | 1.96 | 3309.32 | 3378.42 | 3309.32 | 0 |
| 1727281800 | 3298.9 | 2.55 | 0.08 | 3294.03 | 3301.51 | 3268.2199 | 0 |
| 1727195400 | 3296.35 | 21.14 | 0.65 | 3284.7399 | 3314.44 | 3284.01 | 0 |
| 1727109000 | 3275.21 | 10.92 | 0.33 | 3281.15 | 3298.58 | 3263.4699 | 0 |
| 1726849800 | 3264.29 | -75.5 | -2.26 | 3331.14 | 3331.75 | 3261.27 | 0 |
| 1726763400 | 3339.79 | 32.27 | 0.98 | 3328.04 | 3355.48 | 3321.4699 | 0 |
| 1726677000 | 3307.52 | -7.48 | -0.23 | 3310.92 | 3315.92 | 3288.9 | 0 |
| 1726590600 | 3315 | 26.08 | 0.79 | 3296.18 | 3334.37 | 3296.18 | 0 |
| 1726504200 | 3288.92 | -24.65 | -0.74 | 3302.79 | 3307.41 | 3283.7399 | 0 |
| 1726245000 | 3313.57 | 29.42 | 0.90 | 3285.65 | 3317.87 | 3284.88 | 0 |
| 1726158600 | 3284.15 | 26.75 | 0.82 | 3290.83 | 3313.78 | 3273.04 | 0 |
| 1726072200 | 3257.4 | 10.94 | 0.34 | 3255.44 | 3272.2399 | 3237.81 | 0 |
| 1725985800 | 3246.46 | -13.17 | -0.40 | 3262.8 | 3278.6 | 3238.73 | 0 |
| 1725899400 | 3259.63 | 33.86 | 1.05 | 3241.21 | 3266.2399 | 3239.43 | 0 |
| 1725640200 | 3225.77 | -43.39 | -1.33 | 3264 | 3279.85 | 3223.56 | 0 |
| 1725553800 | 3269.16 | -14.32 | -0.44 | 3276.04 | 3287.9699 | 3257.08 | 0 |
| 1725467400 | 3283.48 | -50.99 | -1.53 | 3301.73 | 3302.26 | 3273.87 | 0 |
| 1725381000 | 3334.4699 | -50.86 | -1.50 | 3389.81 | 3397.35 | 3328.69 | 0 |
| 1725294600 | 3385.33 | -15.24 | -0.45 | 3399.26 | 3402.88 | 3372.83 | 0 |
| 1725035400 | 3400.57 | -2.93 | -0.09 | 3393.19 | 3411.7 | 3388.92 | 0 |
| 1724949000 | 3403.5 | 43.78 | 1.30 | 3361.71 | 3406.37 | 3358.61 | 0 |
| 1724862600 | 3359.72 | 11.3 | 0.34 | 3353.6 | 3382.21 | 3353.44 | 0 |
| 1724776200 | 3348.42 | 24.3 | 0.73 | 3321.18 | 3352.04 | 3319.02 | 0 |
| 1724689800 | 3324.12 | -17.42 | -0.52 | 3332.9699 | 3335.04 | 3320.02 | 0 |
| 1724430600 | 3341.54 | 5.33 | 0.16 | 3336.88 | 3351.89 | 3320.25 | 0 |
| 1724344200 | 3336.21 | -4.5 | -0.13 | 3337.7399 | 3360.42 | 3336.21 | 0 |
| 1724257800 | 3340.71 | 16.23 | 0.49 | 3321.88 | 3354.81 | 3321.88 | 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
