
DJ Germany Titans 30 Index USD (DE30D)
DOWI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739916000 | 551.49 | 5.76 | 1.06 | 550.88 | 552.99 | 548.38 | 0 |
1739570400 | 545.73 | 1.05 | 0.19 | 544.57 | 547.63 | 543.44 | 0 |
1739484000 | 544.67999 | 14.85 | 2.80 | 537.47 | 545.87 | 536.47 | 0 |
1739397600 | 529.83 | 3.82 | 0.73 | 528.19 | 531.16 | 523.35 | 0 |
1739311200 | 526.01 | 4.61 | 0.88 | 521.71 | 526.16 | 521.58 | 0 |
1739224800 | 521.4 | 2.18 | 0.42 | 520.66 | 522.71 | 519.46 | 0 |
1738965600 | 519.22 | -4.58 | -0.87 | 526.24 | 526.7 | 518.75 | 0 |
1738879200 | 523.79999 | 5.69 | 1.10 | 518.91999 | 524.57 | 518.80999 | 0 |
1738792800 | 518.11 | 3.07 | 0.60 | 513.97 | 518.6 | 512.61 | 0 |
1738706400 | 515.04 | 6.49 | 1.28 | 509.18 | 515.09 | 507.05 | 0 |
1738620000 | 508.55 | -12.27 | -2.36 | 504.35 | 510.9 | 502.03 | 0 |
1738360800 | 520.82 | -1.3 | -0.25 | 520.79 | 521.79999 | 518.59 | 0 |
1738274400 | 522.12 | 2.05 | 0.39 | 521.66999 | 523.75 | 519.88 | 0 |
1738188000 | 520.07 | 5 | 0.97 | 516.77 | 521.05999 | 515.11 | 0 |
1738101600 | 515.07 | 0.64 | 0.12 | 512.25 | 516.37 | 512.09 | 0 |
1738015200 | 514.42999 | -3.24 | -0.63 | 510.1 | 516.22 | 509.74 | 0 |
1737756000 | 517.66999 | 3.36 | 0.65 | 518.92999 | 520.76 | 515.97 | 0 |
1737669600 | 514.30999 | 3.9 | 0.76 | 510.75 | 514.54999 | 509.68 | 0 |
1737583200 | 510.41 | 4.42 | 0.87 | 511.26 | 513.82 | 509.37 | 0 |
1737496800 | 505.99 | 9.03 | 1.82 | 502.08 | 506.24 | 500.34 | 0 |
1737151200 | 496.96 | 5.05 | 1.03 | 493.49 | 499.11 | 493.49 | 0 |
1737064800 | 491.91 | 2.36 | 0.48 | 490.26 | 492.15 | 488.83 | 0 |
1736978400 | 489.55 | 7.34 | 1.52 | 484.17 | 493.05 | 484.13 | 0 |
1736892000 | 482.21 | 6.89 | 1.45 | 481.14 | 483.02 | 479.59 | 0 |
1736805600 | 475.32 | -2.29 | -0.48 | 474.72 | 475.73 | 471.77 | 0 |
1736546400 | 477.61 | -6.23 | -1.29 | 483.22 | 485.43 | 477.03 | 0 |
1736373600 | 483.84 | -3.59 | -0.74 | 485.74 | 487.64 | 480.69 | 0 |
1736287200 | 487.43 | 1.87 | 0.39 | 484.76 | 489.74 | 484.72 | 0 |
1736200800 | 485.56 | 12.25 | 2.59 | 477.08 | 486.68 | 476.48 | 0 |
1735941600 | 473.31 | -0.5 | -0.11 | 474.05 | 475.52 | 472.08 | 0 |
1735855200 | 473.81 | -4.72 | -0.99 | 476.58 | 478.09 | 471.57 | 0 |
1735682400 | 478.53 | 0 | 0.00 | 478.53 | 478.53 | 478.53 | 0 |
1735596000 | 478.53 | -3.73 | -0.77 | 480.19 | 483.4 | 478.21 | 0 |
1735336800 | 482.26 | 4.19 | 0.88 | 478.78 | 482.31 | 477.93 | 0 |
1735250400 | 478.07 | 0 | 0.00 | 478.07 | 478.07 | 478.07 | 0 |
1735077600 | 478.07 | 0 | 0.00 | 478.07 | 478.07 | 478.07 | 0 |
1734991200 | 478.07 | -2 | -0.42 | 477.73 | 479.87 | 476.52 | 0 |
1734732000 | 480.07 | 1.18 | 0.25 | 475.56 | 480.34 | 472.88 | 0 |
1734645600 | 478.89 | -11.23 | -2.29 | 482.75 | 484.44 | 478.89 | 0 |
1734559200 | 490.12 | -1.95 | -0.40 | 491.95 | 493.99 | 490.07 | 0 |
1734472800 | 492.07 | -1.95 | -0.39 | 492.29 | 493.73 | 491.59 | 0 |
1734386400 | 494.02 | -1.86 | -0.38 | 495.13 | 495.85 | 492.91 | 0 |
1734127200 | 495.88 | -0.55 | -0.11 | 497.09 | 498.36 | 494.33 | 0 |
1734040800 | 496.43 | -0.53 | -0.11 | 497.92 | 498.24 | 494.37 | 0 |
1733954400 | 496.96 | 1.86 | 0.38 | 495.4 | 497.95 | 494.8 | 0 |
1733868000 | 495.1 | -3.49 | -0.70 | 496.27 | 497.27 | 494.62 | 0 |
1733781600 | 498.59 | -0.94 | -0.19 | 500.1 | 501.01 | 498.5 | 0 |
1733522400 | 499.53 | 0.1 | 0.02 | 500.1 | 503.76 | 498.6 | 0 |
1733436000 | 499.43 | 5.8 | 1.17 | 496.03 | 500 | 494.72 | 0 |
1733349600 | 493.63 | 4.77 | 0.98 | 491.47 | 494.52 | 490.46 | 0 |
1733263200 | 488.86 | 2.74 | 0.56 | 489.1 | 490.26 | 486.59 | 0 |
1733176800 | 486.12 | 4.17 | 0.87 | 478.94 | 487.32 | 478.54 | 0 |
1732917600 | 481.95 | 6.28 | 1.32 | 477.47 | 482.64 | 476.74 | 0 |
1732744800 | 475.67 | 3.59 | 0.76 | 472.86 | 475.76 | 469.64 | 0 |
1732658400 | 472.08 | -2.03 | -0.43 | 471.61 | 477.13 | 470.65 | 0 |
1732572000 | 474.11 | 5.61 | 1.20 | 472.23 | 476.88 | 472.08 | 0 |
1732312800 | 468.5 | 1.21 | 0.26 | 469.54 | 470.43 | 461.08 | 0 |
1732226400 | 467.29 | 1.02 | 0.22 | 465.69 | 469.1 | 463.45 | 0 |
1732140000 | 466.27 | -4.47 | -0.95 | 472.54 | 472.56 | 465.39 | 0 |
1732053600 | 470.74 | -3.22 | -0.68 | 473.3 | 473.3 | 464.71 | 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