
XMEMEUE1CUSDINAV (I1CJ)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.014 | -0.027130731367 | 51.602 | 52.6726 | 51.0574 | 0 | 0 | IX |
4 | 2.3002 | 4.66687496703 | 49.2878 | 52.6726 | 48.3052 | 0 | 0 | IX |
12 | 2.5944 | 5.29538551974 | 48.9936 | 52.6726 | 46.1446 | 0 | 0 | IX |
26 | 3.8307 | 8.021182102 | 47.7573 | 53.1869 | 46.0966 | 0 | 0 | IX |
52 | 8.1016 | 18.630192428 | 43.4864 | 53.1869 | 41.5458 | 0 | 0 | IX |
156 | 7.7305 | 17.6264036938 | 43.8575 | 53.1869 | 39.2688 | 0 | 0 | IX |
260 | 7.7305 | 17.6264036938 | 43.8575 | 53.1869 | 39.2688 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740591000 | 52.3547 | 1.11 | 2.17 | 51.1976 | 52.4469 | 51.1878 | 0 |
1740504600 | 51.244 | -0.04 | -0.08 | 51.0929 | 51.4605 | 51.0574 | 0 |
1740418200 | 51.2863 | -1.21 | -2.30 | 52.6726 | 52.6726 | 51.072 | 0 |
1740159000 | 52.4918 | 0.56 | 1.08 | 52.0008 | 52.67 | 51.9959 | 0 |
1740072600 | 51.929 | 0.43 | 0.83 | 51.602 | 52.3167 | 51.2008 | 0 |
1739986200 | 51.5006 | -0.32 | -0.61 | 51.782 | 51.898 | 51.3276 | 0 |
1739899800 | 51.8166 | 0.12 | 0.23 | 51.7525 | 52.0101 | 51.5764 | 0 |
1739813400 | 51.6957 | 0.35 | 0.68 | 51.2568 | 51.7916 | 51.2299 | 0 |
1739554200 | 51.3448 | 0.39 | 0.76 | 51.1505 | 51.6364 | 51.1505 | 0 |
1739467800 | 50.9574 | 0.12 | 0.24 | 51.1006 | 51.1183 | 50.5772 | 0 |
1739381400 | 50.8359 | 0.13 | 0.25 | 51.3665 | 51.369 | 50.4731 | 0 |
1739295000 | 50.7075 | 0.09 | 0.17 | 51.0101 | 51.0101 | 50.1861 | 0 |
1739208600 | 50.6196 | 0.57 | 1.14 | 49.9768 | 50.7361 | 49.9598 | 0 |
1738949400 | 50.0471 | 0.09 | 0.17 | 50.0488 | 50.7116 | 49.8991 | 0 |
1738863000 | 49.9597 | 0.22 | 0.45 | 49.5749 | 50.0464 | 49.5653 | 0 |
1738776600 | 49.7373 | -0.3 | -0.60 | 50.1295 | 50.1463 | 49.5525 | 0 |
1738690200 | 50.0379 | 0.87 | 1.76 | 49.217 | 50.0731 | 49.2122 | 0 |
1738603800 | 49.1716 | -0.73 | -1.47 | 49.0519 | 49.3329 | 48.3052 | 0 |
1738344600 | 49.9058 | 0.02 | 0.03 | 49.8037 | 50.2214 | 49.6691 | 0 |
1738258200 | 49.8899 | 0.63 | 1.28 | 49.2878 | 49.9186 | 49.0573 | 0 |
1738171800 | 49.2618 | 0.9 | 1.85 | 48.1092 | 49.4337 | 48.1092 | 0 |
1738085400 | 48.3656 | 0.02 | 0.04 | 48.0848 | 48.5207 | 48.0733 | 0 |
1737999000 | 48.3452 | -1.2 | -2.42 | 49.2734 | 49.3111 | 48.1312 | 0 |
1737739800 | 49.542 | 0.49 | 1.00 | 49.237 | 49.6051 | 49.1515 | 0 |
1737653400 | 49.0511 | 0.12 | 0.25 | 48.8384 | 49.1136 | 48.7513 | 0 |
1737567000 | 48.93 | 0.31 | 0.65 | 48.5827 | 49.0018 | 48.5101 | 0 |
1737480600 | 48.6153 | -0.23 | -0.47 | 48.7165 | 48.7165 | 48.3045 | 0 |
1737394200 | 48.8433 | 0.66 | 1.36 | 48.2735 | 49.1336 | 48.1366 | 0 |
1737135000 | 48.1869 | 0.36 | 0.76 | 47.7175 | 48.3233 | 47.7062 | 0 |
1737048600 | 47.8242 | 0.34 | 0.71 | 47.5719 | 48.2213 | 47.5626 | 0 |
1736962200 | 47.4887 | 0.49 | 1.05 | 47.0833 | 47.6727 | 46.9199 | 0 |
1736875800 | 46.9942 | 0.67 | 1.44 | 46.5093 | 47.1788 | 46.5047 | 0 |
1736789400 | 46.3256 | -0.38 | -0.81 | 46.6363 | 46.6637 | 46.1446 | 0 |
1736530200 | 46.7048 | -0.88 | -1.85 | 47.5649 | 47.5649 | 46.6267 | 0 |
1736443800 | 47.5857 | -0.02 | -0.03 | 47.5418 | 47.6376 | 47.265 | 0 |
1736357400 | 47.6019 | -0.64 | -1.32 | 48.0435 | 48.0621 | 47.3506 | 0 |
1736271000 | 48.2388 | -0.38 | -0.79 | 48.706 | 48.72 | 48.1541 | 0 |
1736184600 | 48.6218 | 0.78 | 1.64 | 48.0151 | 48.9545 | 48.0128 | 0 |
1735925400 | 47.8385 | 0.21 | 0.45 | 47.7887 | 47.8988 | 47.6144 | 0 |
1735839000 | 47.6236 | -0.1 | -0.20 | 47.5947 | 47.7997 | 47.5113 | 0 |
1735579800 | 47.7187 | -0.62 | -1.29 | 48.3164 | 48.3234 | 47.636 | 0 |
1735320600 | 48.3419 | 0.05 | 0.11 | 48.3659 | 48.6262 | 48.1008 | 0 |
1734975000 | 48.287 | 0.17 | 0.36 | 48.0511 | 48.4489 | 48.0511 | 0 |
1734715800 | 48.1157 | -0.12 | -0.25 | 48.2913 | 48.2913 | 47.3973 | 0 |
1734629400 | 48.2378 | -0.83 | -1.69 | 48.7237 | 48.7237 | 48.0973 | 0 |
1734543000 | 49.0682 | 0.01 | 0.02 | 49.0423 | 49.3507 | 49.0329 | 0 |
1734456600 | 49.0586 | -0.28 | -0.57 | 49.3041 | 49.3159 | 48.7564 | 0 |
1734370200 | 49.3417 | -0.13 | -0.26 | 49.4943 | 49.7275 | 49.0105 | 0 |
1734111000 | 49.4708 | -0.15 | -0.29 | 49.3871 | 49.6765 | 49.3686 | 0 |
1734024600 | 49.6161 | 0.05 | 0.11 | 49.6087 | 50.0423 | 49.245 | 0 |
1733938200 | 49.5639 | 0.04 | 0.07 | 49.447 | 49.6427 | 49.2926 | 0 |
1733851800 | 49.5271 | -1.01 | -2.00 | 50.7383 | 50.7503 | 49.4143 | 0 |
1733765400 | 50.5377 | 1.26 | 2.56 | 49.2623 | 50.789 | 49.2529 | 0 |
1733506200 | 49.2786 | -0.03 | -0.06 | 49.3876 | 49.6356 | 49.245 | 0 |
1733419800 | 49.3059 | 0.37 | 0.75 | 48.9936 | 49.3339 | 48.974 | 0 |
1733333400 | 48.9378 | 0.04 | 0.09 | 48.88 | 49.133 | 48.8112 | 0 |
1733247000 | 48.8939 | 0.33 | 0.69 | 48.6238 | 49.0892 | 48.4753 | 0 |
1733160600 | 48.559 | 0.24 | 0.49 | 48.1326 | 48.7486 | 48.1166 | 0 |
1732901400 | 48.3228 | 0.34 | 0.71 | 48.105 | 48.3785 | 47.879 | 0 |
1732815000 | 47.9799 | -0.33 | -0.69 | 47.6397 | 48.0773 | 47.6397 | 0 |
1732728600 | 48.3147 | 0.12 | 0.25 | 48.422 | 48.5678 | 48.192 | 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