Hot Features
プレミアム
DAXplus Minimum Variance Germany USD Kurs (XEFZ)
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 | 4.27 | 0.72612873055 | 588.05 | 591.51 | 575.9 | 0 | 0 | IX |
| 4 | -33.14 | -5.29850030378 | 625.46 | 626.93 | 575.9 | 0 | 0 | IX |
| 12 | -40.92 | -6.46200492704 | 633.24 | 654.15 | 575.9 | 0 | 0 | IX |
| 26 | -19.86 | -3.24414387925 | 612.18 | 654.15 | 575.9 | 0 | 0 | IX |
| 52 | 37.75 | 6.80707575238 | 554.57 | 654.15 | 553.65 | 0 | 0 | IX |
| 156 | -68 | -10.2980373152 | 660.32 | 666.94 | 414.11 | 0 | 0 | IX |
| 260 | 20.29 | 3.54701676486 | 572.03 | 697.67 | 398.53 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 592.32 | 6.03 | 1.03 | 589.80999 | 594.57 | 589.61 | 0 |
| 1732296600 | 586.29 | 3.26 | 0.56 | 582.30999 | 586.35 | 575.9 | 0 |
| 1732210200 | 583.03 | 2.1 | 0.36 | 582.4 | 584.49 | 578.63 | 0 |
| 1732123800 | 580.92999 | -6.42 | -1.09 | 588.72 | 589.66 | 580.33 | 0 |
| 1732037400 | 587.35 | -1 | -0.17 | 588.73 | 590.66 | 582.04999 | 0 |
| 1731951000 | 588.35 | 0.85 | 0.14 | 588.79999 | 588.94 | 584.69 | 0 |
| 1731691800 | 587.5 | -2.41 | -0.41 | 588.04999 | 591.51 | 585.88 | 0 |
| 1731605400 | 589.91 | 3.78 | 0.64 | 584.19 | 590.6 | 583.23 | 0 |
| 1731519000 | 586.13 | -5.05 | -0.85 | 590.28 | 591.61 | 581.26 | 0 |
| 1731432600 | 591.17999 | -11.68 | -1.94 | 600.42999 | 600.42999 | 590.30999 | 0 |
| 1731346200 | 602.86 | -2.84 | -0.47 | 603.79999 | 608.66999 | 602.48 | 0 |
| 1731087000 | 605.7 | -4.49 | -0.74 | 608.63 | 610.26 | 603.98 | 0 |
| 1731000600 | 610.19 | 6.64 | 1.10 | 604.58 | 613.64 | 604.58 | 0 |
| 1730914200 | 603.54999 | -15.27 | -2.47 | 609.42999 | 620.27 | 601.6 | 0 |
| 1730827800 | 618.82 | 4.9 | 0.80 | 613.74 | 619.46 | 613.53 | 0 |
| 1730741400 | 613.91999 | 0.3 | 0.05 | 615.51 | 618.79999 | 613.91999 | 0 |
| 1730482200 | 613.62 | 3.64 | 0.60 | 610.28 | 615.66 | 609.71 | 0 |
| 1730395800 | 609.98 | -5.7 | -0.93 | 614.77 | 614.77 | 606.54 | 0 |
| 1730309400 | 615.67999 | -3.01 | -0.49 | 619.37 | 619.37 | 611.59 | 0 |
| 1730223000 | 618.69 | -6.27 | -1.00 | 625.1 | 626.91 | 617.4 | 0 |
| 1730136600 | 624.96 | -0.38 | -0.06 | 625.26 | 626.92999 | 622.95 | 0 |
| 1729873800 | 625.34 | 0.75 | 0.12 | 625.46 | 626.75 | 623.65 | 0 |
| 1729787400 | 624.59 | 4.58 | 0.74 | 620.37 | 628.62 | 620.37 | 0 |
| 1729701000 | 620.01 | -4.38 | -0.70 | 622.32 | 623.2 | 619.41 | 0 |
| 1729614600 | 624.39 | -5.79 | -0.92 | 628.91 | 628.91 | 622.63 | 0 |
| 1729528200 | 630.17999 | -7.33 | -1.15 | 636.84 | 637.53 | 629.79 | 0 |
| 1729269000 | 637.51 | 2.9 | 0.46 | 634.87 | 637.51 | 634.04999 | 0 |
| 1729182600 | 634.61 | -1.07 | -0.17 | 633.97 | 637.38 | 633.14 | 0 |
| 1729096200 | 635.67999 | -1.8 | -0.28 | 636.04 | 637.01 | 633.46 | 0 |
| 1729009800 | 637.48 | 2.48 | 0.39 | 634.57 | 640.05999 | 634.57 | 0 |
| 1728923400 | 635 | 1.85 | 0.29 | 633.04999 | 636.33 | 632.49 | 0 |
| 1728664200 | 633.15 | 3.63 | 0.58 | 630.54999 | 633.46 | 628.47 | 0 |
| 1728577800 | 629.52 | -1.61 | -0.26 | 630.49 | 632.23 | 628.46 | 0 |
| 1728491400 | 631.13 | 2.48 | 0.39 | 628.37 | 631.36 | 627.86 | 0 |
| 1728405000 | 628.65 | 1.59 | 0.25 | 627.55999 | 629.57 | 624.03 | 0 |
| 1728318600 | 627.05999 | -2.31 | -0.37 | 629.72 | 630.49 | 626.16999 | 0 |
| 1728059400 | 629.37 | -3.41 | -0.54 | 632.97 | 634.54 | 628.13 | 0 |
| 1727973000 | 632.78 | -6.28 | -0.98 | 639.13 | 639.24 | 631.05999 | 0 |
| 1727886600 | 639.05999 | -4.68 | -0.73 | 643.27 | 644.14 | 637.80999 | 0 |
| 1727800200 | 643.74 | -6.43 | -0.99 | 648.77 | 650.72 | 641.88 | 0 |
| 1727713800 | 650.16999 | -1.7 | -0.26 | 650.9 | 651.30999 | 648.66999 | 0 |
| 1727454600 | 651.87 | 8.44 | 1.31 | 642.7 | 654.15 | 642.7 | 0 |
| 1727368200 | 643.42999 | 2.94 | 0.46 | 640.72 | 644.53 | 639.30999 | 0 |
| 1727281800 | 640.49 | 2.98 | 0.47 | 639.84 | 642.32 | 638.41999 | 0 |
| 1727195400 | 637.51 | 4.87 | 0.77 | 631.86 | 637.69 | 631.86 | 0 |
| 1727109000 | 632.64 | 4.12 | 0.66 | 630.14 | 632.64 | 627.94 | 0 |
| 1726849800 | 628.52 | -4.47 | -0.71 | 635.79999 | 636.61 | 628.39 | 0 |
| 1726763400 | 632.99 | 3.71 | 0.59 | 632.16999 | 638.29 | 630.29999 | 0 |
| 1726677000 | 629.28 | -3.11 | -0.49 | 632 | 634.48 | 629.01 | 0 |
| 1726590600 | 632.39 | -2.56 | -0.40 | 635.6 | 638.57 | 632.28 | 0 |
| 1726504200 | 634.95 | 0.41 | 0.06 | 635.22 | 635.38 | 633.51 | 0 |
| 1726245000 | 634.54 | 8.96 | 1.43 | 628.19 | 635.57 | 627.52 | 0 |
| 1726158600 | 625.58 | 4.31 | 0.69 | 622.36 | 626.48 | 622.36 | 0 |
| 1726072200 | 621.27 | 0.42 | 0.07 | 622.71 | 625.74 | 618.78 | 0 |
| 1725985800 | 620.85 | -6.4 | -1.02 | 626.91 | 626.91 | 619.54 | 0 |
| 1725899400 | 627.25 | 0.17 | 0.03 | 624.72 | 627.25 | 623.69 | 0 |
| 1725640200 | 627.08 | -3.07 | -0.49 | 631.54999 | 632.67999 | 625.05999 | 0 |
| 1725553800 | 630.15 | -0.66 | -0.10 | 629.27 | 633.80999 | 628.79999 | 0 |
| 1725467400 | 630.80999 | 0.94 | 0.15 | 628.97 | 631.54999 | 626.15 | 0 |
| 1725381000 | 629.87 | -3.35 | -0.53 | 633.14 | 635.42999 | 628.92999 | 0 |
| 1725294600 | 633.22 | 0.12 | 0.02 | 633.05999 | 633.83 | 630.37 | 0 |
| 1725035400 | 633.1 | 0.59 | 0.09 | 633.24 | 635.63 | 632.38 | 0 |
| 1724949000 | 632.51 | -1.02 | -0.16 | 633.49 | 634.66999 | 631.32 | 0 |
| 1724862600 | 633.53 | 3.51 | 0.56 | 629.6 | 634.72 | 629.6 | 0 |
| 1724776200 | 630.02 | 2.63 | 0.42 | 627.22 | 631.55999 | 627.22 | 0 |
| 1724689800 | 627.39 | -0.33 | -0.05 | 627.37 | 627.98 | 625.09 | 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
