Hot Features
プレミアム
Dax Global Bric Net Total Return EUR (WHDF)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 18.74 | 2.44989737623 | 764.93 | 784.79 | 758.9 | 0 | 0 | IX |
| 4 | 30.46 | 4.04402490673 | 753.21 | 784.79 | 745.58 | 0 | 0 | IX |
| 12 | 66.73 | 9.30761291042 | 716.94 | 790.05 | 714.61 | 0 | 0 | IX |
| 26 | 82.45 | 11.758078777 | 701.22 | 790.05 | 665.69 | 0 | 0 | IX |
| 52 | 122.4 | 18.5098371316 | 661.27 | 790.05 | 640.07 | 0 | 0 | IX |
| 156 | -69.12 | -8.10516070779 | 852.79 | 893.52 | 603.06 | 0 | 0 | IX |
| 260 | 3.7 | 0.474377219637 | 779.97 | 898.27 | 508.35 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 780.6 | -2.16 | -0.28 | 780.56 | 782.78 | 777.67 | 0 |
| 1733851800 | 782.76 | 4.39 | 0.56 | 781.55 | 782.93 | 776.4 | 0 |
| 1733765400 | 778.37 | 12.28 | 1.60 | 765.99 | 779.02 | 764.42 | 0 |
| 1733506200 | 766.09 | -0.13 | -0.02 | 769.75 | 772.01 | 762.76 | 0 |
| 1733419800 | 766.22 | 1.4 | 0.18 | 762.63 | 768.6 | 758.9 | 0 |
| 1733333400 | 764.82 | 2.64 | 0.35 | 764.93 | 769.11 | 762.46 | 0 |
| 1733247000 | 762.18 | 6.1 | 0.81 | 758.41 | 763.92 | 758.22 | 0 |
| 1733160600 | 756.08 | 5.5 | 0.73 | 754.6 | 758.57 | 753.96 | 0 |
| 1732901400 | 750.58 | -4.8 | -0.64 | 753.27 | 757 | 745.58 | 0 |
| 1732815000 | 755.38 | -4.65 | -0.61 | 756.17 | 757.68 | 754.67 | 0 |
| 1732728600 | 760.03 | -7.89 | -1.03 | 766.76 | 772.18 | 758.94 | 0 |
| 1732642200 | 767.92 | -0.45 | -0.06 | 770.22 | 770.73 | 762.65 | 0 |
| 1732555800 | 768.37 | -1.22 | -0.16 | 766.41 | 770.09 | 760.98 | 0 |
| 1732296600 | 769.59 | 9.53 | 1.25 | 759.2 | 771.34 | 753.78 | 0 |
| 1732210200 | 760.06 | -2.2 | -0.29 | 759.64 | 761.07 | 754.42 | 0 |
| 1732123800 | 762.26 | 2.36 | 0.31 | 757.81 | 764.22 | 756.52 | 0 |
| 1732037400 | 759.9 | 2.08 | 0.27 | 759.6 | 763.43 | 756.64 | 0 |
| 1731951000 | 757.82 | 6.59 | 0.88 | 759.42 | 759.65 | 755.57 | 0 |
| 1731691800 | 751.23 | -0.04 | -0.01 | 753.98 | 754.51 | 746.08 | 0 |
| 1731605400 | 751.27 | -1.73 | -0.23 | 753.15 | 754.5 | 749.35 | 0 |
| 1731519000 | 753 | -1.68 | -0.22 | 753.21 | 755.08 | 749.1 | 0 |
| 1731432600 | 754.68 | -7.87 | -1.03 | 761.54 | 761.94 | 754.16 | 0 |
| 1731346200 | 762.55 | -0.65 | -0.09 | 758.55 | 764.46 | 757.87 | 0 |
| 1731087000 | 763.2 | -4.95 | -0.64 | 768.82 | 768.98 | 760.89 | 0 |
| 1731000600 | 768.15 | 4.23 | 0.55 | 770.49 | 772.38 | 767.45 | 0 |
| 1730914200 | 763.92 | 7.73 | 1.02 | 761.12 | 766.39 | 756.68 | 0 |
| 1730827800 | 756.19 | 7.88 | 1.05 | 749.14 | 756.4 | 748.91 | 0 |
| 1730741400 | 748.31 | -1.67 | -0.22 | 744.81 | 749.02 | 742.53 | 0 |
| 1730482200 | 749.98 | 2.17 | 0.29 | 749.92 | 751.22 | 747.43 | 0 |
| 1730395800 | 747.81 | -4.47 | -0.59 | 752.95 | 753.74 | 745.02 | 0 |
| 1730309400 | 752.28 | -12.38 | -1.62 | 759.86 | 762.52 | 752.18 | 0 |
| 1730223000 | 764.66 | -0.97 | -0.13 | 767.08 | 769.08 | 764.16 | 0 |
| 1730136600 | 765.63 | 4.46 | 0.59 | 760.82 | 765.7 | 758.84 | 0 |
| 1729873800 | 761.17 | 0.18 | 0.02 | 763.04 | 764.69 | 758.65 | 0 |
| 1729787400 | 760.99 | -2.97 | -0.39 | 762.1 | 763.85 | 759.55 | 0 |
| 1729701000 | 763.96 | 3.87 | 0.51 | 763.12 | 766.58 | 761.88 | 0 |
| 1729614600 | 760.09 | -2.19 | -0.29 | 762.56 | 763.84 | 758.64 | 0 |
| 1729528200 | 762.28 | -1.51 | -0.20 | 758.96 | 762.69 | 758.59 | 0 |
| 1729269000 | 763.79 | 9.65 | 1.28 | 757.38 | 766.85 | 755.02 | 0 |
| 1729182600 | 754.14 | -7.38 | -0.97 | 767.2 | 768.52 | 753.5 | 0 |
| 1729096200 | 761.52 | 5.67 | 0.75 | 760.05 | 761.97 | 755.54 | 0 |
| 1729009800 | 755.85 | -14.99 | -1.94 | 769.85 | 771.84 | 754.33 | 0 |
| 1728923400 | 770.84 | 13.23 | 1.75 | 762.69 | 770.85 | 758.53 | 0 |
| 1728664200 | 757.61 | -4.14 | -0.54 | 760.81 | 761.79 | 757.38 | 0 |
| 1728577800 | 761.75 | 13.56 | 1.81 | 756.41 | 765.09 | 754.4 | 0 |
| 1728491400 | 748.19 | -9.8 | -1.29 | 757.03 | 759.63 | 746.15 | 0 |
| 1728405000 | 757.99 | -27.57 | -3.51 | 773.34 | 773.91 | 755.92 | 0 |
| 1728318600 | 785.56 | 2.54 | 0.32 | 785.94 | 790.05 | 784.46 | 0 |
| 1728059400 | 783.02 | 12.05 | 1.56 | 770.98 | 783.13 | 770.69 | 0 |
| 1727973000 | 770.97 | -12.93 | -1.65 | 777.52 | 782.13 | 770.41 | 0 |
| 1727886600 | 783.9 | 22.52 | 2.96 | 767.09 | 785.26 | 766.98 | 0 |
| 1727800200 | 761.38 | 7.36 | 0.98 | 754.12 | 761.38 | 753.72 | 0 |
| 1727713800 | 754.02 | -6.63 | -0.87 | 759.17 | 765.15 | 752.05 | 0 |
| 1727454600 | 760.65 | 0.3 | 0.04 | 760.62 | 763.87 | 755.58 | 0 |
| 1727368200 | 760.35 | 12.16 | 1.63 | 749.58 | 762.39 | 748.58 | 0 |
| 1727281800 | 748.19 | 8.06 | 1.09 | 746.23 | 748.38 | 741.93 | 0 |
| 1727195400 | 740.13 | 17.29 | 2.39 | 730.46 | 743.49 | 730.01 | 0 |
| 1727109000 | 722.84 | 3.34 | 0.46 | 719.83 | 725.63 | 719.44 | 0 |
| 1726849800 | 719.5 | -2.15 | -0.30 | 721.53 | 723.88 | 719.27 | 0 |
| 1726763400 | 721.65 | 6.45 | 0.90 | 718.57 | 723.94 | 715.31 | 0 |
| 1726677000 | 715.2 | -0.82 | -0.11 | 716.94 | 717.15 | 714.61 | 0 |
| 1726590600 | 716.02 | 4.37 | 0.61 | 714.57 | 717.55 | 714.29 | 0 |
| 1726504200 | 711.65 | -1.35 | -0.19 | 710.76 | 713.69 | 709.08 | 0 |
| 1726245000 | 713 | 7.08 | 1.00 | 708.35 | 713.92 | 707.38 | 0 |
| 1726158600 | 705.92 | 2.73 | 0.39 | 704.34 | 707.21 | 703.22 | 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
