Hot Features
プレミアム
Deutsche Bank AG (DBK)
TG
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 | 0.475999 | 3.06069315844 | 15.552 | 16.2 | 15.522 | 512649 | 15.94240942 | DE |
| 4 | -0.084 | -0.521350578535 | 16.111999 | 16.88 | 15.232 | 656778 | 15.84345391 | DE |
| 12 | 1.349999 | 9.19743153018 | 14.678 | 16.88 | 13.816 | 675355 | 15.56067985 | DE |
| 26 | 0.427999 | 2.74358333333 | 15.6 | 16.88 | 12.18 | 550053 | 15.12150068 | DE |
| 52 | 4.739999 | 41.9914865344 | 11.288 | 16.998 | 10.85 | 616129 | 14.14676971 | DE |
| 156 | 5.157999 | 47.4516927323 | 10.87 | 16.998 | 7.249 | 7288121 | 10.27664152 | DE |
| 260 | 9.507999 | 145.828205521 | 6.52 | 16.998 | 4.4485 | 9962965 | 9.29350744 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 15.926 | 0.08 | 0.48 | 15.9 | 16.14 | 15.838 | 341331 |
| 1732051620 | 15.85 | -0.27 | -1.67 | 16.155999 | 16.2 | 15.592 | 867611 |
| 1731965220 | 16.12 | 0.03 | 0.20 | 16.1 | 16.192 | 16.01 | 342111 |
| 1731705960 | 16.088 | 0.21 | 1.34 | 15.848 | 16.111999 | 15.804 | 435094 |
| 1731619560 | 15.876 | 0.33 | 2.11 | 15.552 | 15.96 | 15.522 | 577099 |
| 1731533160 | 15.548 | -0.31 | -1.98 | 15.89 | 15.89 | 15.418 | 537925 |
| 1731446820 | 15.862 | -0.27 | -1.66 | 16.108 | 16.12 | 15.702 | 502315 |
| 1731360420 | 16.129999 | 0.6 | 3.86 | 15.552 | 16.161999 | 15.542 | 726090 |
| 1731101220 | 15.53 | -0.41 | -2.57 | 15.998 | 16.148 | 15.39 | 962300 |
| 1731014760 | 15.94 | -0.17 | -1.04 | 16.12 | 16.424 | 15.916 | 868655 |
| 1730928360 | 16.108 | 0.23 | 1.44 | 16 | 16.88 | 15.962 | 2088567 |
| 1730841960 | 15.88 | 0.17 | 1.11 | 15.708 | 15.91 | 15.668 | 452836 |
| 1730755560 | 15.706 | -0.07 | -0.47 | 15.71 | 15.898 | 15.668 | 438885 |
| 1730496360 | 15.78 | 0.21 | 1.36 | 15.544 | 15.9 | 15.518 | 292361 |
| 1730409960 | 15.568 | 0.11 | 0.69 | 15.4 | 15.708 | 15.232 | 472024 |
| 1730323560 | 15.462 | -0.27 | -1.73 | 15.76 | 15.76 | 15.35 | 715263 |
| 1730237160 | 15.734 | -0.15 | -0.96 | 15.908 | 16.012 | 15.7 | 376463 |
| 1730150760 | 15.886 | 0.29 | 1.83 | 15.822 | 15.888 | 15.566 | 590674 |
| 1729888020 | 15.6 | -0.22 | -1.38 | 15.796 | 15.998 | 15.598 | 578785 |
| 1729801560 | 15.818 | -0.29 | -1.78 | 16.111999 | 16.25 | 15.728 | 969166 |
| 1729715160 | 16.104 | -0.19 | -1.14 | 16.422 | 16.498 | 15.504 | 2094957 |
| 1729628760 | 16.29 | 0.14 | 0.84 | 16.193999 | 16.347999 | 15.988 | 771714 |
| 1729542360 | 16.154 | -0.07 | -0.42 | 16.21 | 16.329999 | 16.104 | 457683 |
| 1729283160 | 16.222 | 0.06 | 0.37 | 16.161999 | 16.332 | 15.978 | 535644 |
| 1729196760 | 16.161999 | 0.05 | 0.31 | 16.122 | 16.277999 | 16.032 | 541807 |
| 1729110360 | 16.111999 | 0.27 | 1.70 | 15.85 | 16.148 | 15.85 | 437759 |
| 1729023960 | 15.842 | -0.21 | -1.31 | 16.052 | 16.134 | 15.806 | 741335 |
| 1728937620 | 16.052 | -0.16 | -0.97 | 16.264 | 16.39 | 15.94 | 1270408 |
| 1728678360 | 16.21 | 0.12 | 0.77 | 16.064 | 16.248 | 16.03 | 786708 |
| 1728591960 | 16.085999 | 0.08 | 0.52 | 15.962 | 16.117999 | 15.874 | 628876 |
| 1728505560 | 16.001999 | 0.18 | 1.14 | 15.756 | 16.021999 | 15.468 | 989252 |
| 1728419160 | 15.822 | -0.11 | -0.67 | 15.902 | 15.944 | 15.724 | 545200 |
| 1728332760 | 15.928 | 0.11 | 0.67 | 15.798 | 16.059999 | 15.768 | 953352 |
| 1728073560 | 15.822 | 0.54 | 3.52 | 15.288 | 15.916 | 15.262 | 895953 |
| 1727987220 | 15.284 | -0.1 | -0.62 | 15.352 | 15.4 | 15.072 | 383796 |
| 1727900820 | 15.38 | 0.06 | 0.39 | 15.29 | 15.59 | 15.27 | 697381 |
| 1727814420 | 15.32 | -0.23 | -1.48 | 15.544 | 15.61 | 15.108 | 989712 |
| 1727728020 | 15.55 | 0.01 | 0.09 | 15.5 | 15.712 | 15.358 | 996234 |
| 1727468760 | 15.536 | 0.02 | 0.12 | 15.524 | 15.588 | 15.424 | 446947 |
| 1727382360 | 15.518 | 0.28 | 1.85 | 15.312 | 15.592 | 15.312 | 671575 |
| 1727295960 | 15.236 | -0 | -0.01 | 15.16 | 15.542 | 15.096 | 538090 |
| 1727209560 | 15.238 | 0.07 | 0.44 | 15.22 | 15.412 | 15.196 | 469653 |
| 1727123160 | 15.172 | -0.01 | -0.09 | 15.132 | 15.272 | 14.932 | 722250 |
| 1726864020 | 15.186 | -0.04 | -0.26 | 15.21 | 15.246 | 15.03 | 557390 |
| 1726777560 | 15.226 | 0.28 | 1.90 | 15.022 | 15.278 | 14.962 | 862242 |
| 1726691220 | 14.942 | 0.02 | 0.15 | 14.964 | 15.096 | 14.89 | 709807 |
| 1726604760 | 14.92 | 0.29 | 1.98 | 14.604 | 15.014 | 14.58 | 593570 |
| 1726518420 | 14.63 | -0.01 | -0.10 | 14.62 | 14.64 | 14.28 | 530402 |
| 1726259160 | 14.644 | 0.32 | 2.23 | 14.292 | 14.694 | 14.25 | 487010 |
| 1726172760 | 14.324 | 0.13 | 0.94 | 14.224 | 14.378 | 14.108 | 549693 |
| 1726086360 | 14.19 | -0.23 | -1.58 | 14.456 | 14.77 | 13.816 | 1078519 |
| 1725999960 | 14.418 | -0.63 | -4.20 | 15.032 | 15.066 | 14.206 | 690248 |
| 1725913620 | 15.05 | 0.45 | 3.07 | 14.63 | 15.118 | 14.61 | 612928 |
| 1725654360 | 14.602 | -0.36 | -2.39 | 14.96 | 15.03 | 14.568 | 403636 |
| 1725567960 | 14.96 | 0.52 | 3.60 | 14.426 | 15.082 | 14.306 | 660745 |
| 1725481560 | 14.44 | 0.06 | 0.43 | 14.33 | 14.57 | 14.19 | 393527 |
| 1725395160 | 14.378 | -0.41 | -2.77 | 14.85 | 15.13 | 14.378 | 614307 |
| 1725308760 | 14.788 | -0.02 | -0.15 | 14.796 | 14.796 | 14.564 | 397933 |
| 1725049560 | 14.81 | 0.11 | 0.75 | 14.69 | 14.826 | 14.664 | 370823 |
| 1724963160 | 14.7 | 0.05 | 0.33 | 14.678 | 14.792 | 14.602 | 306681 |
| 1724876760 | 14.652 | -0.1 | -0.65 | 14.702 | 14.806 | 14.602 | 233767 |
| 1724790420 | 14.748 | 0.11 | 0.74 | 14.63 | 14.804 | 14.6 | 297857 |
| 1724704020 | 14.64 | -0.04 | -0.27 | 14.684 | 14.7 | 14.566 | 241403 |
| 1724444820 | 14.68 | 0.1 | 0.70 | 14.648 | 14.82 | 14.592 | 573409 |
| 1724358420 | 14.578 | 0.51 | 3.63 | 14.3 | 14.628 | 14.14 | 1106493 |
| 1724271960 | 14.068 | 0.18 | 1.31 | 13.898 | 14.08 | 13.87 | 151885 |
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
