Hot Features
プレミアム
LevDAX x9 Total Return EUR (ZK2H)
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 | 169779.39 | 50.5114157906 | 336120.83 | 511167.27 | 333969.95 | 0 | 0 | IX |
| 4 | 225770.54 | 80.5950087117 | 280129.68 | 511167.27 | 276233.43 | 0 | 0 | IX |
| 12 | 240598.8 | 90.6888474249 | 265301.42 | 511167.27 | 183266.59 | 0 | 0 | IX |
| 26 | 356727.38 | 239.136950131 | 149172.84 | 511167.27 | 93958 | 0 | 0 | IX |
| 52 | 373984.91 | 283.503794973 | 131915.31 | 511167.27 | 93958 | 0 | 0 | IX |
| 156 | 504469.43 | 35258.1042641 | 1430.79 | 511167.27 | 56.41 | 0 | 0 | IX |
| 260 | 455093.83 | 895.741323089 | 50806.39 | 511167.27 | 56.41 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 496252.08 | 41 | 9.01 | 479767.49 | 511167.27 | 478346.07 | 0 |
| 1737480600 | 455244.27 | 9 | 2.15 | 433029.4 | 455945.59 | 432465.67 | 0 |
| 1737394200 | 445684.22 | 15 | 3.53 | 429071.28 | 457600.38 | 425343.89 | 0 |
| 1737135000 | 430494.15 | 41 | 10.74 | 401468.94 | 434070.01 | 398816.27 | 0 |
| 1737048600 | 388760.62 | 13 | 3.46 | 390440.47 | 391997.05 | 376383.61 | 0 |
| 1736962200 | 375760.61 | 44 | 13.40 | 336120.83 | 383865.4 | 333969.95 | 0 |
| 1736875800 | 331366.73 | 19 | 6.12 | 330642.26 | 344105.59 | 326192.17 | 0 |
| 1736789400 | 312257.59 | -12 | -3.86 | 315784.52 | 318513.23 | 296702.34 | 0 |
| 1736530200 | 324797.19 | -15 | -4.60 | 340144.6 | 352808.92 | 320752.21 | 0 |
| 1736443800 | 340468.63 | -2 | -0.64 | 335477.89 | 347033.95 | 329677.11 | 0 |
| 1736357400 | 342659.09 | -1 | -0.54 | 341474.64 | 365608.9 | 329338.9 | 0 |
| 1736271000 | 344523.48 | 17 | 5.47 | 324959.05 | 351882.13 | 317201.92 | 0 |
| 1736184600 | 326666.59 | 39 | 13.81 | 296360.45 | 326666.59 | 288374.15 | 0 |
| 1735925400 | 287032.65 | -16 | -5.40 | 303713.4 | 304082.96 | 281884.71 | 0 |
| 1735839000 | 303417.42 | 14 | 5.01 | 290148 | 303434.4 | 278490.4 | 0 |
| 1735579800 | 288942.09 | -10 | -3.60 | 286759.44 | 298236.98 | 285369.13 | 0 |
| 1735320600 | 299725.15 | 16 | 5.86 | 280129.68 | 299725.15 | 276233.43 | 0 |
| 1734975000 | 283125.3 | -5 | -1.84 | 283020.87 | 289985.62 | 277485.62 | 0 |
| 1734715800 | 288435.53 | -11 | -3.91 | 280064.67 | 293839.78 | 256661.99 | 0 |
| 1734629400 | 300159.51 | -41 | -12.20 | 309612.25 | 320715.69 | 298536.18 | 0 |
| 1734543000 | 341869.54 | -838.32 | -0.24 | 346634.79 | 355138.52 | 341779.66 | 0 |
| 1734456600 | 342707.86 | -10 | -3.06 | 349692.21 | 359970.6 | 341945.05 | 0 |
| 1734370200 | 353539.1 | -15 | -4.29 | 361186.38 | 365606.3 | 352067.96 | 0 |
| 1734111000 | 369383.91 | -3 | -0.97 | 376786.32 | 388596.65 | 363007.06 | 0 |
| 1734024600 | 373010.75 | 4 | 1.12 | 375256.66 | 377432.58 | 366787.31 | 0 |
| 1733938200 | 368877.75 | 10 | 3.02 | 352555.48 | 371453.62 | 352027.62 | 0 |
| 1733851800 | 358052.67 | -2 | -0.82 | 350001.02 | 368384.71 | 349823.76 | 0 |
| 1733765400 | 361008.76 | -7 | -1.93 | 379844.52 | 379844.52 | 356506.64 | 0 |
| 1733506200 | 368126.59 | 3 | 1.07 | 366505.1 | 374768.76 | 359532.84 | 0 |
| 1733419800 | 364246.34 | 19 | 5.56 | 342678.37 | 366492.01 | 342377.51 | 0 |
| 1733333400 | 345065.44 | 30 | 9.61 | 326911.84 | 349095.32 | 324281.88 | 0 |
| 1733247000 | 314815.62 | 11 | 3.68 | 305277.78 | 317730.3 | 302409.73 | 0 |
| 1733160600 | 303648.48 | 36 | 13.86 | 261157.39 | 303648.48 | 258996.45 | 0 |
| 1732901400 | 266688.84 | 22 | 9.22 | 241115.01 | 268238.64 | 238833.31 | 0 |
| 1732815000 | 244167.52 | 17 | 7.59 | 237909.98 | 245423.06 | 235775.36 | 0 |
| 1732728600 | 226950.55 | -3 | -1.67 | 226522.08 | 229673.12 | 214382.99 | 0 |
| 1732642200 | 230810.37 | -12 | -5.14 | 232297.74 | 240895.8 | 224421.92 | 0 |
| 1732555800 | 243320.23 | 8 | 3.62 | 249558.86 | 250221.66 | 235082.27 | 0 |
| 1732296600 | 234818.51 | 17 | 8.22 | 226417.86 | 236400.52 | 205628.39 | 0 |
| 1732210200 | 216988.17 | 13 | 6.62 | 208771.97 | 217608.85 | 193264.78 | 0 |
| 1732123800 | 203515.42 | -5 | -2.70 | 218156.78 | 222671.16 | 199309.17 | 0 |
| 1732037400 | 209157.96 | -13 | -6.12 | 221230.08 | 224987.67 | 183266.59 | 0 |
| 1731951000 | 222793.72 | -2 | -1.24 | 229142.29 | 232302.31 | 212511.5 | 0 |
| 1731691800 | 225590.96 | -5 | -2.55 | 217461.25 | 234035.39 | 215893.07 | 0 |
| 1731605400 | 231487.57 | 25 | 12.27 | 212785.46 | 235771.74 | 211638 | 0 |
| 1731519000 | 206196.55 | -3 | -1.52 | 208292.47 | 218332.48 | 189917.31 | 0 |
| 1731432600 | 209378.7 | -50 | -19.28 | 236618.9 | 246130.29 | 207701.85 | 0 |
| 1731346200 | 259385.15 | 25 | 10.69 | 252591.26 | 270174.15 | 252128.09 | 0 |
| 1731087000 | 234334.71 | -17 | -6.91 | 257281.28 | 257282.45 | 226266.96 | 0 |
| 1731000600 | 251731.49 | 33 | 15.20 | 230525.56 | 259515.61 | 229654.8 | 0 |
| 1730914200 | 218512.91 | -24 | -10.22 | 255076.68 | 278192.93 | 214937.76 | 0 |
| 1730827800 | 243377.6 | 11 | 5.02 | 233996.89 | 244125.92 | 226855.69 | 0 |
| 1730741400 | 231744.48 | -12 | -5.24 | 241347.16 | 247540.15 | 231734.2 | 0 |
| 1730482200 | 244546.63 | 18 | 8.29 | 227397.24 | 249092.32 | 226130.59 | 0 |
| 1730395800 | 225817.03 | -20 | -8.48 | 228024.14 | 238129.14 | 217448.66 | 0 |
| 1730309400 | 246738.68 | -28 | -10.28 | 265301.42 | 267526.31 | 239610.41 | 0 |
| 1730223000 | 274995.13 | -7 | -2.54 | 295312.51 | 296455.4 | 273295.73 | 0 |
| 1730136600 | 282173.13 | 7 | 2.92 | 281799.13 | 287155.56 | 265379.93 | 0 |
| 1729873800 | 274175.84 | 2 | 0.88 | 268631.37 | 280799.76 | 264780.3 | 0 |
| 1729787400 | 271792.75 | 7 | 2.95 | 268694.34 | 285580.48 | 268694.34 | 0 |
| 1729701000 | 263992.43 | -5 | -2.13 | 266706.18 | 274857.45 | 258053.66 | 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
