Hot Features
プレミアム
US Treasury Note por 10 anos - Novembro 2024 (T10Z24)
BMF
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732053600 | 109.755 | 0.18 | 0.17 | 109.932 | 110.075 | 109.755 | 1600 |
| 1731967200 | 109.573 | 0.22 | 0.20 | 109.265 | 109.635 | 109.164 | 358 |
| 1731621600 | 109.356 | -0.15 | -0.13 | 109.296 | 109.745 | 109.162 | 3307 |
| 1731535200 | 109.501 | 0.09 | 0.09 | 109.476 | 109.895 | 109.337 | 3278 |
| 1731448800 | 109.406 | -0.57 | -0.52 | 109.754 | 109.846 | 109.365 | 1115 |
| 1731362400 | 109.977 | -0.33 | -0.30 | 109.94 | 110.003 | 109.819 | 751 |
| 1731103200 | 110.304 | -0.07 | -0.06 | 110.4 | 110.6 | 110.24 | 598 |
| 1731016800 | 110.372 | 0.88 | 0.81 | 109.5 | 110.395 | 109.5 | 1598 |
| 1730930400 | 109.489 | -0.95 | -0.86 | 109.31 | 109.699 | 109.238 | 3199 |
| 1730844000 | 110.44 | 0.04 | 0.03 | 110.275 | 110.44 | 109.978 | 1309 |
| 1730757600 | 110.403 | 0.5 | 0.46 | 110.546 | 110.6 | 110.253 | 1510 |
| 1730498400 | 109.899 | -0.5 | -0.45 | 110.322 | 110.9 | 109.899 | 505 |
| 1730412000 | 110.395 | -0.01 | -0.01 | 110.4 | 110.614 | 110.2 | 565 |
| 1730325600 | 110.408 | -0.45 | -0.40 | 111.037 | 111.15 | 110.408 | 411 |
| 1730239200 | 110.855 | 0.17 | 0.16 | 110.541 | 110.855 | 110.336 | 900 |
| 1730152800 | 110.68 | -0.33 | -0.30 | 110.95 | 111.062 | 110.615 | 315 |
| 1729893600 | 111.008 | -0.15 | -0.13 | 111.326 | 111.39 | 110.937 | 412 |
| 1729807200 | 111.156 | 0.16 | 0.14 | 111.332 | 111.385 | 111.059 | 705 |
| 1729720800 | 111 | -0.34 | -0.31 | 111.143 | 111.166 | 110.965 | 695 |
| 1729634400 | 111.34 | -0.08 | -0.07 | 111.4 | 111.595 | 111.309 | 480 |
| 1729548000 | 111.421 | -0.79 | -0.71 | 111.721 | 111.909 | 111.421 | 1454 |
| 1729288800 | 112.215 | 0.12 | 0.11 | 111.976 | 112.288 | 111.976 | 740 |
| 1729202400 | 112.094 | -0.42 | -0.37 | 112.45 | 112.45 | 112.012 | 973 |
| 1729116000 | 112.513 | 0.08 | 0.07 | 112.6 | 112.671 | 112.488 | 836 |
| 1729029600 | 112.438 | 0.66 | 0.59 | 112.165 | 112.452 | 112.159 | 2237 |
| 1728943200 | 111.775 | -0.34 | -0.30 | 111.804 | 111.95 | 111.775 | 582 |
| 1728684000 | 112.11 | -0.11 | -0.10 | 112.061 | 112.27 | 112.006 | 678 |
| 1728597600 | 112.22 | 0.11 | 0.10 | 112.02 | 112.328 | 111.775 | 1619 |
| 1728511200 | 112.109 | -0.56 | -0.50 | 112.432 | 112.432 | 112.109 | 750 |
| 1728424800 | 112.671 | 0.15 | 0.13 | 112.4 | 112.671 | 112.36 | 772 |
| 1728338400 | 112.52 | -0.42 | -0.37 | 112.645 | 112.676 | 112.46 | 1004 |
| 1728079200 | 112.942 | -0.99 | -0.86 | 113.73 | 113.77 | 112.828 | 2881 |
| 1727992800 | 113.927 | -0.47 | -0.41 | 114.259 | 114.312 | 113.905 | 811 |
| 1727906400 | 114.396 | -0.35 | -0.31 | 114.476 | 114.476 | 114.25 | 1062 |
| 1727820000 | 114.746 | 0.33 | 0.29 | 114.634 | 114.984 | 114.625 | 1351 |
| 1727733600 | 114.418 | -0.32 | -0.28 | 114.425 | 114.604 | 114.245 | 759 |
| 1727474400 | 114.735 | 0.43 | 0.38 | 114.475 | 114.753 | 114.471 | 1018 |
| 1727388000 | 114.303 | -0.23 | -0.20 | 114.7 | 114.72 | 114.249 | 3435 |
| 1727301600 | 114.528 | -0.39 | -0.34 | 114.626 | 114.626 | 114.528 | 1156 |
| 1727215200 | 114.915 | 0.26 | 0.23 | 114.404 | 114.915 | 114.317 | 845 |
| 1727128800 | 114.652 | -0.1 | -0.09 | 114.706 | 114.793 | 114.405 | 94 |
| 1726869600 | 114.754 | -0.1 | -0.09 | 114.792 | 114.93 | 114.567 | 781 |
| 1726783200 | 114.855 | -0.11 | -0.09 | 114.906 | 114.92 | 114.558 | 1729 |
| 1726696800 | 114.96 | -0.42 | -0.37 | 115.131 | 115.398 | 114.9 | 3145 |
| 1726610400 | 115.383 | -0.12 | -0.11 | 115.548 | 115.6 | 115.28 | 3026 |
| 1726524000 | 115.507 | 0.15 | 0.13 | 115.506 | 115.589 | 115.313 | 647 |
| 1726264800 | 115.361 | 0.25 | 0.22 | 115.265 | 115.45 | 115.26 | 1746 |
| 1726178400 | 115.11 | -0.16 | -0.14 | 115.288 | 115.492 | 114.981 | 1319 |
| 1726092000 | 115.27 | -0.13 | -0.11 | 115.571 | 115.65 | 115.1 | 2777 |
| 1726005600 | 115.4 | 0.37 | 0.32 | 115.06 | 115.463 | 115.01 | 489 |
| 1725919200 | 115.034 | 0.15 | 0.13 | 114.765 | 115.065 | 114.76 | 824 |
| 1725660000 | 114.887 | 0.11 | 0.10 | 114.922 | 115.391 | 114.539 | 1951 |
| 1725573600 | 114.772 | 0.19 | 0.16 | 114.716 | 114.886 | 114.496 | 1411 |
| 1725487200 | 114.586 | 0.54 | 0.47 | 114.07 | 114.586 | 114.07 | 1572 |
| 1725400800 | 114.047 | 0.64 | 0.57 | 113.534 | 114.143 | 113.534 | 435 |
| 1725314400 | 113.406 | -0.2 | -0.17 | 113.406 | 113.406 | 113.406 | 3 |
| 1725055200 | 113.602 | -0.32 | -0.28 | 113.9 | 113.91 | 113.473 | 2314 |
| 1724968800 | 113.917 | -0.18 | -0.15 | 114.14 | 114.15 | 113.762 | 3966 |
| 1724882400 | 114.093 | -0.01 | -0.01 | 114.225 | 114.235 | 114.07 | 1681 |
| 1724796000 | 114.1 | -0.19 | -0.17 | 113.969 | 114.182 | 113.89 | 537 |
| 1724709600 | 114.29 | 0.01 | 0.00 | 114.406 | 114.469 | 114.29 | 53 |
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
