Hot Features
プレミアム
LevDAX x10 Price Return EUR (ZK2J)
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 | -11851.13 | -11.9371959894 | 99279.01 | 105087.32 | 68896.86 | 0 | 0 | IX |
| 4 | 2332.81 | 2.7414161596 | 85095.07 | 127658.46 | 68896.86 | 0 | 0 | IX |
| 12 | -2360.82 | -2.62930636038 | 89788.7 | 140202.8 | 49730.96 | 0 | 0 | IX |
| 26 | -151269.32 | -63.3728925182 | 238697.2 | 361320.42 | 49730.96 | 0 | 0 | IX |
| 52 | -226939.71 | -72.1892832528 | 314367.59 | 409661.5 | 49730.96 | 0 | 0 | IX |
| 156 | 86653.93 | 11196.3214678 | 773.95 | 425931.31 | 49.37 | 0 | 0 | IX |
| 260 | 21201.85 | 32.0143756164 | 66226.03 | 425931.31 | 49.37 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781195400 | 74392.06 | 399.25 | 0.54 | 74253.08 | 77995.5 | 70444.53 | 0 |
| 1781109000 | 73992.81 | -8 | -9.79 | 84468.68 | 84807.8 | 68896.86 | 0 |
| 1781022600 | 82019.14 | -6 | -7.50 | 87646.79 | 95990.15 | 80787.51 | 0 |
| 1780936200 | 88665.43 | -5 | -5.94 | 82235.58 | 93096.18 | 81446.57 | 0 |
| 1780677000 | 94261.47 | -7 | -7.51 | 99279.01 | 105087.32 | 94155.21 | 0 |
| 1780590600 | 101912.68 | 5 | 5.95 | 98207.43 | 104397.71 | 97477.85 | 0 |
| 1780504200 | 96185.83 | -14 | -13.12 | 101312.94 | 103994.72 | 94688.71 | 0 |
| 1780417800 | 110710.68 | 5 | 4.79 | 113826.02 | 120795.91 | 108069.63 | 0 |
| 1780331400 | 105651.59 | -4 | -4.22 | 109174.77 | 118774.78 | 101202.22 | 0 |
| 1780072200 | 110301.99 | -746.79 | -0.67 | 111259.31 | 114697.64 | 107461.52 | 0 |
| 1779985800 | 111048.78 | -3 | -3.45 | 110661.51 | 118013.53 | 105611.91 | 0 |
| 1779899400 | 115020.53 | -390 | -0.34 | 121757.54 | 124965.64 | 112058.05 | 0 |
| 1779813000 | 115410.53 | -10 | -8.10 | 124059.21 | 124152.54 | 115192.76 | 0 |
| 1779726600 | 125580.35 | 20 | 19.69 | 116820.74 | 127658.46 | 111824.3 | 0 |
| 1779467400 | 104924.88 | 10 | 10.67 | 100301.85 | 107050.09 | 96751.42 | 0 |
| 1779381000 | 94806.3 | -5 | -5.90 | 98283.83 | 106523.38 | 91875.92 | 0 |
| 1779294600 | 100754.18 | 12 | 13.74 | 86525.67 | 106138.69 | 84433.13 | 0 |
| 1779208200 | 88584.21 | 3 | 3.76 | 87524.53 | 98775.4 | 87112.16 | 0 |
| 1779121800 | 85374.96 | 10 | 14.75 | 70625.43 | 89197.62 | 69514.33 | 0 |
| 1778862600 | 74398.28 | -19 | -20.73 | 85095.07 | 87729.45 | 73134.53 | 0 |
| 1778776200 | 93858 | 9 | 11.67 | 90734.59 | 95133.95 | 89459.59 | 0 |
| 1778689800 | 84048.14 | 5 | 7.21 | 83811.77 | 86972.02 | 79653.41 | 0 |
| 1778603400 | 78397.18 | -15 | -16.29 | 81986.49 | 88236.33 | 77080.54 | 0 |
| 1778517000 | 93656.35 | 289.43 | 0.31 | 93004.98 | 94136.26 | 87980.11 | 0 |
| 1778257800 | 93366.92 | -19 | -17.41 | 98342.91 | 101349.65 | 91135.19 | 0 |
| 1778171400 | 113051.06 | -14 | -11.41 | 127206.63 | 131333.78 | 112405.54 | 0 |
| 1778085000 | 127604.93 | 19 | 18.50 | 115169.42 | 137896.26 | 115108.56 | 0 |
| 1777998600 | 107680.87 | 15 | 17.05 | 92839.8 | 107752.41 | 91852.74 | 0 |
| 1777912200 | 91994.86 | -15 | -14.44 | 104508.74 | 110346.96 | 91264.93 | 0 |
| 1777566600 | 107526.82 | 11 | 12.02 | 84464.68 | 107555.96 | 84464.68 | 0 |
| 1777480200 | 95988.98 | -2 | -2.71 | 100849.58 | 102373.15 | 92947.37 | 0 |
| 1777393800 | 98661.44 | -3 | -2.95 | 100756.57 | 104389.8 | 93552.65 | 0 |
| 1777307400 | 101663.21 | -2 | -2.29 | 106531.08 | 114545.12 | 100194.61 | 0 |
| 1777048200 | 104043.06 | -2 | -1.97 | 107937.68 | 112894.89 | 98296.29 | 0 |
| 1776961800 | 106130.07 | -1 | -1.69 | 102615.61 | 108317.01 | 98827.49 | 0 |
| 1776875400 | 107950.67 | -3 | -3.19 | 116151 | 117353.55 | 105974.44 | 0 |
| 1776789000 | 111503.86 | -8 | -7.17 | 123166.15 | 128013.76 | 110345.83 | 0 |
| 1776702600 | 120120.79 | -15 | -11.68 | 118317.13 | 124503.41 | 113085.21 | 0 |
| 1776443400 | 136012.98 | 23 | 21.09 | 111465.47 | 140202.79 | 110212.75 | 0 |
| 1776357000 | 112320.11 | 3 | 3.59 | 111465.47 | 117059.97 | 108026.32 | 0 |
| 1776270600 | 108425 | 946.62 | 0.88 | 108169.53 | 111121.26 | 105300.55 | 0 |
| 1776184200 | 107478.38 | 12 | 12.66 | 103850.27 | 109209.95 | 103215.21 | 0 |
| 1776097800 | 95403.87 | -2 | -2.75 | 87976.28 | 95997.68 | 84671.07 | 0 |
| 1775838600 | 98099.5 | -178.61 | -0.18 | 99073.13 | 107992.03 | 96603.04 | 0 |
| 1775752200 | 98278.11 | -12 | -11.42 | 106304.91 | 106664.65 | 92110.59 | 0 |
| 1775665800 | 110945.45 | 37 | 50.51 | 109054.01 | 113623.83 | 104358.2 | 0 |
| 1775579400 | 73712.48 | -9 | -10.91 | 82999.97 | 90722.62 | 70875.06 | 0 |
| 1775147400 | 82740.94 | -7 | -7.82 | 73790.09 | 85319.55 | 63898.56 | 0 |
| 1775061000 | 89756.07 | 19 | 27.23 | 90627.18 | 92206.18 | 81300.6 | 0 |
| 1774974600 | 70545.83 | 3 | 5.14 | 67536.13 | 75620.92 | 64938.87 | 0 |
| 1774888200 | 67098.06 | 6 | 11.59 | 57687.35 | 67098.06 | 57568.96 | 0 |
| 1774632600 | 60128.7 | -9 | -13.86 | 69764.82 | 70345.85 | 57507.88 | 0 |
| 1774546200 | 69804.42 | -12 | -15.04 | 74376.29 | 76977.98 | 67804.52 | 0 |
| 1774459800 | 82164.72 | 10 | 14.09 | 82318.05 | 86055.77 | 77667.2 | 0 |
| 1774373400 | 72018.03 | -582.65 | -0.80 | 73305.97 | 75028.08 | 62834.28 | 0 |
| 1774287000 | 72600.68 | 7 | 12.07 | 52137.44 | 87793.68 | 49730.96 | 0 |
| 1774027800 | 64784.12 | -16 | -20.17 | 89788.7 | 93066.96 | 64403.59 | 0 |
| 1773941400 | 81152.15 | -31 | -28.25 | 96601.8 | 97542.43 | 77295.53 | 0 |
| 1773855000 | 113107.92 | -12 | -9.69 | 130785.6 | 137113.39 | 110326.97 | 0 |
| 1773768600 | 125246.84 | 8 | 7.03 | 113794.56 | 129698.51 | 112031.45 | 0 |
| 1773682200 | 117022.93 | 5 | 4.81 | 113046.43 | 123474.06 | 106115.93 | 0 |
| 1773423000 | 111650.83 | -7 | -6.09 | 108355.55 | 127518.65 | 103901.12 | 0 |
| 1773336600 | 118891.89 | -2 | -2.19 | 118283.41 | 124748.17 | 107498.71 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
