独DAX
終値:
| 13,488.54 | (2022/08/03) | 前日比:
| | +39.34 (+0.29%) |
始値: | 13,436.08 | 高値: | 13,494.16 | 安値: | 13,385.55 | 終値: | 13,488.54 |
5日平均乖離率: | +0.39% | 25日平均乖離率: | +3.50% | 75日平均乖離率: | -0.65% |
日付 | 始値 | 終値 | 前日比 | 移動平均 |
5日 | 25日 | 75日 |
2022/08/03 | 13,436.08 | 13,488.54 | +39.34 | +0.29% | 13,436.71 | 13,032.43 | 13,576.89 |
2022/08/02 | 13,419.19 | 13,449.20 | -30.43 | -0.23% | 13,372.27 | 13,013.02 | 13,588.54 |
2022/08/01 | 13,471.20 | 13,479.63 | -4.42 | -0.03% | 13,301.82 | 13,004.32 | 13,597.93 |
2022/07/29 | 13,353.28 | 13,484.05 | +201.94 | +1.52% | 13,247.96 | 12,992.58 | 13,607.05 |
2022/07/28 | 13,214.41 | 13,282.11 | +115.73 | +0.88% | 13,201.88 | 12,977.94 | 13,614.95 |
2022/07/27 | 13,158.64 | 13,166.38 | +69.45 | +0.53% | 13,194.79 | 12,963.16 | 13,626.19 |
2022/07/26 | 13,181.92 | 13,096.93 | -113.39 | -0.86% | 13,217.91 | 12,962.28 | 13,639.87 |
2022/07/25 | 13,183.24 | 13,210.32 | -43.36 | -0.33% | 13,260.21 | 12,970.10 | 13,655.70 |
2022/07/22 | 13,179.56 | 13,253.68 | +7.04 | +0.05% | 13,210.10 | 12,972.31 | 13,667.27 |
2022/07/21 | 13,261.82 | 13,246.64 | -35.34 | -0.27% | 13,132.31 | 12,967.21 | 13,679.24 |
2022/07/20 | 13,356.67 | 13,281.98 | -26.43 | -0.20% | 12,986.92 | 12,958.89 | 13,694.94 |
2022/07/19 | 12,884.83 | 13,308.41 | +348.60 | +2.69% | 12,881.78 | 12,967.02 | 13,711.43 |
2022/07/18 | 12,935.05 | 12,959.81 | +95.09 | +0.74% | 12,801.20 | 12,966.86 | 13,726.60 |
2022/07/15 | 12,562.15 | 12,864.72 | +345.06 | +2.76% | 12,775.72 | 12,985.55 | 13,746.00 |
2022/07/14 | 12,759.29 | 12,519.66 | -236.66 | -1.86% | 12,805.83 | 13,021.43 | 13,769.22 |
2022/07/13 | 12,800.87 | 12,756.32 | -149.16 | -1.16% | 12,870.54 | 13,088.60 | 13,799.89 |
2022/07/12 | 12,751.30 | 12,905.48 | +73.04 | +0.57% | 12,838.18 | 13,156.18 | 13,822.04 |
2022/07/11 | 12,783.09 | 12,832.44 | -182.79 | -1.40% | 12,737.32 | 13,222.23 | 13,840.71 |
2022/07/08 | 12,814.10 | 13,015.23 | +172.01 | +1.34% | 12,725.51 | 13,295.08 | 13,859.93 |
2022/07/07 | 12,757.63 | 12,843.22 | +248.70 | +1.97% | 12,685.07 | 13,352.88 | 13,876.84 |
2022/07/06 | 12,587.55 | 12,594.52 | +193.32 | +1.56% | 12,673.18 | 13,418.56 | 13,898.57 |
2022/07/05 | 12,851.29 | 12,401.20 | -372.18 | -2.91% | 12,754.95 | 13,488.39 | 13,921.67 |
2022/07/04 | 12,904.09 | 12,773.38 | -39.65 | -0.31% | 12,921.07 | 13,567.88 | 13,948.50 |
2022/07/01 | 12,627.66 | 12,813.03 | +29.26 | +0.23% | 13,003.61 | 13,639.98 | 13,970.03 |
2022/06/30 | 12,795.22 | 12,783.77 | -219.58 | -1.69% | 13,064.63 | 13,705.95 | 13,991.73 |
2022/06/29 | 13,089.99 | 13,003.35 | -228.47 | -1.73% | 13,090.39 | 13,763.85 | 14,006.84 |
2022/06/28 | 13,264.62 | 13,231.82 | +45.75 | +0.35% | 13,118.58 | 13,804.03 | 14,019.19 |
2022/06/27 | 13,217.90 | 13,186.07 | +67.94 | +0.52% | 13,130.69 | 13,831.55 | 14,024.47 |
2022/06/24 | 12,949.87 | 13,118.13 | +205.54 | +1.59% | 13,146.60 | 13,871.13 | 14,027.88 |
2022/06/23 | 13,082.62 | 12,912.59 | -231.69 | -1.76% | 13,148.23 | 13,905.68 | 14,037.61 |
2022/06/22 | 13,062.26 | 13,144.28 | -148.12 | -1.11% | 13,173.41 | 13,944.46 | 14,036.53 |
2022/06/21 | 13,335.15 | 13,292.40 | +26.80 | +0.20% | 13,241.61 | 13,979.00 | 14,032.41 |
2022/06/20 | 13,207.79 | 13,265.60 | +139.34 | +1.06% | 13,244.01 | 14,014.75 | 14,029.77 |
2022/06/17 | 13,092.85 | 13,126.26 | +87.77 | +0.67% | 13,276.29 | 14,042.70 | 14,035.54 |
2022/06/16 | 13,440.43 | 13,038.49 | -446.80 | -3.31% | 13,403.41 | 14,078.76 | 14,047.19 |
2022/06/15 | 13,480.50 | 13,485.29 | +180.90 | +1.36% | 13,635.47 | 14,106.81 | 14,058.74 |
2022/06/14 | 13,557.44 | 13,304.39 | -122.64 | -0.91% | 13,827.61 | 14,120.54 | 14,071.75 |
2022/06/13 | 13,564.47 | 13,427.03 | -334.80 | -2.43% | 14,078.05 | 14,129.76 | 14,088.59 |
2022/06/10 | 14,110.03 | 13,761.83 | -436.97 | -3.08% | 14,323.41 | 14,127.90 | 14,096.92 |
2022/06/09 | 14,364.59 | 14,198.80 | -247.19 | -1.71% | 14,463.06 | 14,124.40 | 14,108.52 |
2022/06/08 | 14,595.78 | 14,445.99 | -110.63 | -0.76% | 14,520.34 | 14,112.55 | 14,115.11 |
2022/06/07 | 14,569.30 | 14,556.62 | -97.19 | -0.66% | 14,499.23 | 14,093.54 | 14,118.91 |
2022/06/06 | 14,576.87 | 14,653.81 | +193.72 | +1.34% | 14,465.58 | 14,072.86 | 14,125.39 |
2022/06/03 | 14,585.18 | 14,460.09 | -25.08 | -0.17% | 14,450.01 | 14,044.27 | 14,133.57 |
2022/06/02 | 14,394.36 | 14,485.17 | +144.70 | +1.01% | 14,450.43 | 14,029.78 | 14,145.71 |
2022/06/01 | 14,478.37 | 14,340.47 | -47.88 | -0.33% | 14,399.66 | 14,009.57 | 14,158.07 |
2022/05/31 | 14,513.34 | 14,388.35 | -187.63 | -1.29% | 14,333.15 | 13,987.71 | 14,168.39 |
2022/05/30 | 14,572.80 | 14,575.98 | +113.79 | +0.79% | 14,239.43 | 13,962.43 | 14,182.21 |
2022/05/27 | 14,289.53 | 14,462.19 | +230.90 | +1.62% | 14,159.31 | 13,936.35 | 14,194.40 |
2022/05/26 | 14,025.44 | 14,231.29 | +223.36 | +1.59% | 14,063.26 | 13,923.55 | 14,208.00 |
2022/05/25 | 14,022.27 | 14,007.93 | +88.18 | +0.63% | 13,993.46 | 13,934.40 | 14,221.48 |