Hot Features
プレミアム
ShortDAX x10 Total Return EUR (ZK2P)
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 | -128.65 | -9.48928260581 | 1355.74 | 1585.78 | 1216.15 | 0 | 0 | IX |
| 4 | -31.6 | -2.51054667948 | 1258.69 | 1595.29 | 1121.58 | 0 | 0 | IX |
| 12 | -566.1 | -31.569437706 | 1793.19 | 2550.46 | 1097.77 | 0 | 0 | IX |
| 26 | -1088.97 | -47.0182119634 | 2316.06 | 4969.72 | 1097.77 | 0 | 0 | IX |
| 52 | -10880.69 | -89.8652767064 | 12107.78 | 12554.73 | 1097.77 | 0 | 0 | IX |
| 156 | 716.16 | 140.167929071 | 510.93 | 99012.36 | 61.79 | 0 | 0 | IX |
| 260 | -4345.35 | -77.9793052953 | 5572.44 | 110768.1 | 61.79 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1227.09 | -123.15 | -9.12 | 1285.17 | 1428.91 | 1216.15 | 0 |
| 1732210200 | 1350.24 | -107.05 | -7.35 | 1415.6099 | 1538.98 | 1345.3 | 0 |
| 1732123800 | 1457.29 | 42.54 | 3.01 | 1347.25 | 1488.9 | 1313.32 | 0 |
| 1732037400 | 1414.75 | 90.2 | 6.81 | 1335 | 1585.78 | 1310.18 | 0 |
| 1731951000 | 1324.55 | 18.37 | 1.41 | 1283.71 | 1390.7 | 1263.38 | 0 |
| 1731691800 | 1306.18 | 36.06 | 2.84 | 1355.74 | 1365.3 | 1254.7 | 0 |
| 1731605400 | 1270.1199 | -200.26 | -13.62 | 1418.3 | 1427.39 | 1236.18 | 0 |
| 1731519000 | 1470.38 | 24.54 | 1.70 | 1454.3 | 1595.29 | 1377.27 | 0 |
| 1731432600 | 1445.84 | 255.16 | 21.43 | 1306.9 | 1454.39 | 1258.39 | 0 |
| 1731346200 | 1190.68 | -160.09 | -11.85 | 1234.2 | 1237.16 | 1121.58 | 0 |
| 1731087000 | 1350.77 | 96.43 | 7.69 | 1223.72 | 1395.43 | 1223.72 | 0 |
| 1731000600 | 1254.34 | -254.77 | -16.88 | 1417.06 | 1423.74 | 1194.6 | 0 |
| 1730914200 | 1509.1099 | 153.95 | 11.36 | 1282.9 | 1531.23 | 1139.88 | 0 |
| 1730827800 | 1355.16 | -79.92 | -5.57 | 1419.71 | 1468.84 | 1350.01 | 0 |
| 1730741400 | 1435.08 | 79.22 | 5.84 | 1375.93 | 1435.15 | 1337.77 | 0 |
| 1730482200 | 1355.8599 | -137.49 | -9.21 | 1481.8699 | 1491.18 | 1322.46 | 0 |
| 1730395800 | 1493.35 | 128.69 | 9.43 | 1479.79 | 1544.78 | 1417.69 | 0 |
| 1730309400 | 1364.66 | 139.93 | 11.43 | 1272.81 | 1399.94 | 1261.8 | 0 |
| 1730223000 | 1224.73 | 33.77 | 2.84 | 1129.45 | 1232.7 | 1124.09 | 0 |
| 1730136600 | 1190.96 | -39.56 | -3.21 | 1192.83 | 1274.71 | 1166.1199 | 0 |
| 1729873800 | 1230.52 | -12 | -0.97 | 1258.69 | 1278.25 | 1196.88 | 0 |
| 1729787400 | 1242.52 | -42.04 | -3.27 | 1259.27 | 1259.27 | 1167.97 | 0 |
| 1729701000 | 1284.56 | 29.88 | 2.38 | 1270.54 | 1315.25 | 1228.41 | 0 |
| 1729614600 | 1254.68 | 26.04 | 2.12 | 1187.13 | 1288.28 | 1147.6199 | 0 |
| 1729528200 | 1228.64 | 114.57 | 10.28 | 1144.63 | 1234 | 1124.45 | 0 |
| 1729269000 | 1114.07 | -42.53 | -3.68 | 1181.2 | 1183.27 | 1108.19 | 0 |
| 1729182600 | 1156.6 | -95.78 | -7.65 | 1204.03 | 1210.69 | 1097.77 | 0 |
| 1729096200 | 1252.38 | 34.59 | 2.84 | 1232.07 | 1271.92 | 1203.97 | 0 |
| 1729009800 | 1217.79 | 14.84 | 1.23 | 1158.98 | 1235.49 | 1126.7 | 0 |
| 1728923400 | 1202.95 | -85.53 | -6.64 | 1268.53 | 1279.8699 | 1196.2 | 0 |
| 1728664200 | 1288.48 | -117.85 | -8.38 | 1411.1099 | 1433.46 | 1286.08 | 0 |
| 1728577800 | 1406.33 | 32.79 | 2.39 | 1383.54 | 1453.04 | 1353.3599 | 0 |
| 1728491400 | 1373.54 | -148.95 | -9.78 | 1525.05 | 1570.83 | 1370.19 | 0 |
| 1728405000 | 1522.49 | 30.88 | 2.07 | 1623.04 | 1643.32 | 1497.5 | 0 |
| 1728318600 | 1491.6099 | 17.43 | 1.18 | 1456.01 | 1562.66 | 1454.7 | 0 |
| 1728059400 | 1474.18 | -84.95 | -5.45 | 1598.88 | 1612.33 | 1432.68 | 0 |
| 1727973000 | 1559.13 | 114.06 | 7.89 | 1514.6199 | 1597.66 | 1487.58 | 0 |
| 1727886600 | 1445.07 | 36.88 | 2.62 | 1403.3599 | 1522.14 | 1381.94 | 0 |
| 1727800200 | 1408.19 | 78.27 | 5.89 | 1273.14 | 1455.92 | 1245.91 | 0 |
| 1727713800 | 1329.92 | 97.81 | 7.94 | 1274.6199 | 1336.6199 | 1250.8 | 0 |
| 1727454600 | 1232.1099 | -170.06 | -12.13 | 1389.5 | 1402.49 | 1218.77 | 0 |
| 1727368200 | 1402.17 | -283.26 | -16.81 | 1518.43 | 1535.75 | 1389.06 | 0 |
| 1727281800 | 1685.43 | 68.15 | 4.21 | 1747.22 | 1752.15 | 1645.83 | 0 |
| 1727195400 | 1617.28 | -137.76 | -7.85 | 1630.53 | 1704.02 | 1586.71 | 0 |
| 1727109000 | 1755.04 | -121.4 | -6.47 | 1835.09 | 1917.87 | 1744.43 | 0 |
| 1726849800 | 1876.44 | 244.18 | 14.96 | 1725.42 | 1884.74 | 1721.45 | 0 |
| 1726763400 | 1632.26 | -298.01 | -15.44 | 1761.02 | 1834.68 | 1588.34 | 0 |
| 1726677000 | 1930.27 | 16.96 | 0.89 | 1911.73 | 1946.74 | 1884.25 | 0 |
| 1726590600 | 1913.31 | -98.21 | -4.88 | 1955.76 | 1972.08 | 1828.02 | 0 |
| 1726504200 | 2011.52 | 74.89 | 3.87 | 2023.26 | 2046.3 | 1971.01 | 0 |
| 1726245000 | 1936.63 | -207.25 | -9.67 | 2113.96 | 2118.58 | 1910.24 | 0 |
| 1726158600 | 2143.88 | -242.33 | -10.16 | 2124.33 | 2321.09 | 2043.07 | 0 |
| 1726072200 | 2386.21 | -84.39 | -3.42 | 2369.58 | 2550.46 | 2245.07 | 0 |
| 1725985800 | 2470.6 | 219.26 | 9.74 | 2286.04 | 2509.73 | 2196.2399 | 0 |
| 1725899400 | 2251.34 | -180.39 | -7.42 | 2336.43 | 2371.33 | 2197.23 | 0 |
| 1725640200 | 2431.73 | 315.15 | 14.89 | 2166.28 | 2462.4 | 2083.2 | 0 |
| 1725553800 | 2116.58 | 19.56 | 0.93 | 2158.71 | 2161.63 | 2002.52 | 0 |
| 1725467400 | 2097.02 | 162.31 | 8.39 | 2158.8 | 2158.8 | 2032.67 | 0 |
| 1725381000 | 1934.71 | 172.89 | 9.81 | 1718.4 | 1952.06 | 1707.93 | 0 |
| 1725294600 | 1761.82 | -16.78 | -0.94 | 1778.11 | 1904.82 | 1755.11 | 0 |
| 1725035400 | 1778.6 | 7.19 | 0.41 | 1793.19 | 1798.12 | 1718.86 | 0 |
| 1724949000 | 1771.41 | -129.83 | -6.83 | 1894.29 | 1904.43 | 1747.65 | 0 |
| 1724862600 | 1901.24 | -105.79 | -5.27 | 1941.15 | 1955.86 | 1821.42 | 0 |
| 1724776200 | 2007.03 | -70.06 | -3.37 | 2056.81 | 2073.03 | 1959.53 | 0 |
| 1724689800 | 2077.09 | 24.33 | 1.19 | 2106.96 | 2145.95 | 2052.91 | 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
