Hot Features
プレミアム
iNav DBXTrackers MSCI TR Net Europe Mid Cap Index GBP (4Q5B)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | 0.612 | 0.435730467955 | 140.4538 | 142.5586 | 140.0091 | 0 | 0 | IX |
| 4 | 7.8137 | 5.86384754912 | 133.2521 | 142.5586 | 132.9454 | 0 | 0 | IX |
| 12 | 5.5453 | 4.09185326205 | 135.5205 | 142.5586 | 130.6498 | 0 | 0 | IX |
| 26 | 3.7925 | 2.76273681772 | 137.2733 | 142.5586 | 130.3698 | 0 | 0 | IX |
| 52 | 12.4147 | 9.64989805761 | 128.6511 | 142.5586 | 127.6404 | 0 | 0 | IX |
| 156 | 26.2741 | 22.8885015206 | 114.7917 | 142.5586 | 98.043 | 0 | 0 | IX |
| 260 | 46.4516 | 49.0958016873 | 94.6142 | 142.5586 | 16.5136 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 141.10749 | -0.21 | -0.15 | 141.31819 | 141.36 | 140.00909 | 0 |
| 1737739800 | 141.3172 | -0.29 | -0.20 | 141.6881 | 142.5586 | 141.2119 | 0 |
| 1737653400 | 141.6044 | 0.11 | 0.08 | 141.4824 | 141.6346 | 141.10489 | 0 |
| 1737567000 | 141.49789 | 0.58 | 0.41 | 140.8796 | 142.06 | 140.8796 | 0 |
| 1737480600 | 140.9156 | 0.5 | 0.36 | 140.4538 | 140.9362 | 140.2979 | 0 |
| 1737394200 | 140.4112 | 0.21 | 0.15 | 140.1907 | 140.9728 | 140.1107 | 0 |
| 1737135000 | 140.201 | 1.38 | 0.99 | 139.2441 | 140.4232 | 139.2441 | 0 |
| 1737048600 | 138.82409 | 1.29 | 0.94 | 137.6458 | 138.9266 | 137.6458 | 0 |
| 1736962200 | 137.5359 | 1.4 | 1.02 | 135.9058 | 137.7023 | 135.9058 | 0 |
| 1736875800 | 136.14089 | 0.64 | 0.47 | 135.512 | 137.0225 | 135.512 | 0 |
| 1736789400 | 135.5018 | -0.62 | -0.46 | 136.5417 | 136.5417 | 135.07749 | 0 |
| 1736530200 | 136.1237 | -1.04 | -0.76 | 137.1955 | 137.3735 | 135.74019 | 0 |
| 1736443800 | 137.1664 | 1.19 | 0.87 | 136.6652 | 137.29239 | 136.2087 | 0 |
| 1736357400 | 135.978 | 0.41 | 0.31 | 135.3915 | 136.3564 | 135.3203 | 0 |
| 1736271000 | 135.5643 | 0.43 | 0.32 | 135.0618 | 135.66319 | 134.5777 | 0 |
| 1736184600 | 135.1353 | 1.6 | 1.20 | 133.5338 | 135.1438 | 133.5338 | 0 |
| 1735925400 | 133.53129 | -0.67 | -0.50 | 134.2512 | 134.3485 | 133.3587 | 0 |
| 1735839000 | 134.1963 | 1.39 | 1.05 | 133.2521 | 134.5095 | 132.9454 | 0 |
| 1735579800 | 132.8073 | -0.52 | -0.39 | 133.3149 | 133.3465 | 132.3101 | 0 |
| 1735320600 | 133.33179 | 0.96 | 0.72 | 132.73079 | 133.65 | 132.6251 | 0 |
| 1734975000 | 132.3739 | 0.47 | 0.36 | 131.9047 | 132.6774 | 131.6022 | 0 |
| 1734715800 | 131.90039 | -0.97 | -0.73 | 133.3231 | 133.3231 | 130.6498 | 0 |
| 1734629400 | 132.8685 | -1.8 | -1.34 | 134.60159 | 134.60159 | 132.2532 | 0 |
| 1734543000 | 134.6686 | -0.02 | -0.01 | 134.86179 | 135.1721 | 134.645 | 0 |
| 1734456600 | 134.6861 | -0.82 | -0.61 | 135.3338 | 135.3338 | 134.332 | 0 |
| 1734370200 | 135.5104 | -0.74 | -0.54 | 136.3016 | 136.37 | 135.3656 | 0 |
| 1734111000 | 136.2516 | 0.17 | 0.13 | 136.2915 | 136.6536 | 136.029 | 0 |
| 1734024600 | 136.0814 | 0.32 | 0.23 | 135.8667 | 136.3576 | 135.6311 | 0 |
| 1733938200 | 135.7648 | 0.17 | 0.13 | 135.5246 | 136.1162 | 135.17259 | 0 |
| 1733851800 | 135.5926 | -1.18 | -0.86 | 136.8596 | 136.8596 | 135.573 | 0 |
| 1733765400 | 136.7681 | -0.02 | -0.02 | 136.6194 | 137.2969 | 136.6194 | 0 |
| 1733506200 | 136.7893 | 0.27 | 0.19 | 136.59899 | 137.1116 | 136.47399 | 0 |
| 1733419800 | 136.52359 | 0.78 | 0.58 | 135.6582 | 136.5608 | 135.5855 | 0 |
| 1733333400 | 135.7407 | 0.19 | 0.14 | 135.3839 | 136.07839 | 135.3196 | 0 |
| 1733247000 | 135.54759 | 0.6 | 0.44 | 134.8238 | 135.9593 | 134.8238 | 0 |
| 1733160600 | 134.9501 | 0.67 | 0.50 | 133.9772 | 134.987 | 133.33519 | 0 |
| 1732901400 | 134.2784 | 0.63 | 0.47 | 133.6158 | 134.306 | 133.30439 | 0 |
| 1732815000 | 133.6487 | 0.29 | 0.21 | 133.3212 | 134.31979 | 133.3212 | 0 |
| 1732728600 | 133.363 | -0.54 | -0.41 | 133.7799 | 133.7799 | 132.8757 | 0 |
| 1732642200 | 133.9073 | -0.77 | -0.58 | 134.7528 | 134.7528 | 133.7032 | 0 |
| 1732555800 | 134.6821 | 0.75 | 0.56 | 134.0154 | 135.0477 | 134.0154 | 0 |
| 1732296600 | 133.92779 | 1.42 | 1.07 | 132.8177 | 134.155 | 132.2914 | 0 |
| 1732210200 | 132.5094 | 0.55 | 0.42 | 132.0642 | 132.7164 | 131.3271 | 0 |
| 1732123800 | 131.9583 | -0.54 | -0.40 | 132.2305 | 133.0499 | 131.68799 | 0 |
| 1732037400 | 132.4933 | -0.68 | -0.51 | 133.0592 | 133.53039 | 131.4399 | 0 |
| 1731951000 | 133.1755 | 0.1 | 0.08 | 133.14259 | 133.3431 | 132.4082 | 0 |
| 1731691800 | 133.0748 | -0.62 | -0.46 | 133.9503 | 133.9503 | 132.7431 | 0 |
| 1731605400 | 133.6934 | 1.59 | 1.20 | 132.1736 | 133.7797 | 132.1736 | 0 |
| 1731519000 | 132.1071 | -0.21 | -0.16 | 132.3742 | 132.7509 | 131.4347 | 0 |
| 1731432600 | 132.317 | -1.93 | -1.44 | 134.5267 | 134.5267 | 132.2295 | 0 |
| 1731346200 | 134.2474 | 1.02 | 0.77 | 133.073 | 134.6545 | 133.073 | 0 |
| 1731087000 | 133.2262 | -0.89 | -0.66 | 134.1935 | 134.5387 | 133.0752 | 0 |
| 1731000600 | 134.1177 | 0.46 | 0.35 | 133.519 | 134.8386 | 133.519 | 0 |
| 1730914200 | 133.654 | -1.87 | -1.38 | 134.99799 | 137.2646 | 133.4982 | 0 |
| 1730827800 | 135.5196 | -0.22 | -0.16 | 135.5205 | 135.9228 | 134.8407 | 0 |
| 1730741400 | 135.7367 | -0 | -0.00 | 135.9943 | 136.7504 | 135.7152 | 0 |
| 1730482200 | 135.7405 | 0.48 | 0.35 | 135.03479 | 136.1108 | 135.03479 | 0 |
| 1730395800 | 135.2615 | -0.27 | -0.20 | 135.5932 | 135.5932 | 134.37209 | 0 |
| 1730309400 | 135.5281 | -1.09 | -0.79 | 136.73599 | 136.73599 | 135.0495 | 0 |
| 1730223000 | 136.61349 | -1.23 | -0.89 | 137.8392 | 138.37299 | 136.5736 | 0 |
| 1730136600 | 137.8416 | 0.56 | 0.41 | 137.2463 | 138.0196 | 136.90379 | 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
