Hot Features
プレミアム
XMUCDUE1D GBP INAV (I1CS)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5114 | 0.842322332413 | 60.7131 | 64.5379 | 59.8093 | 0 | 0 | IX |
| 4 | -7.5028 | -10.9167681547 | 68.7273 | 69.1815 | 59.1588 | 0 | 0 | IX |
| 12 | -12.1094 | -16.5126905838 | 73.3339 | 77.828 | 59.1588 | 0 | 0 | IX |
| 26 | 1.2734 | 2.12406444586 | 59.9511 | 77.828 | 59.0193 | 0 | 0 | IX |
| 52 | 3.3864 | 5.85496411535 | 57.8381 | 77.828 | 51.8068 | 0 | 0 | IX |
| 156 | 14.925 | 32.2357692848 | 46.2995 | 77.828 | 44.2985 | 0 | 0 | IX |
| 260 | 14.925 | 32.2357692848 | 46.2995 | 77.828 | 44.2985 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 61.2245 | -2.25 | -3.54 | 63.4587 | 63.4815 | 61.1638 | 0 |
| 1743096600 | 63.4739 | -0.15 | -0.24 | 62.9868 | 64.1628 | 62.7901 | 0 |
| 1743010200 | 63.6242 | 0.01 | 0.02 | 63.6947 | 64.537899 | 63.5284 | 0 |
| 1742923800 | 63.6108 | 0.29 | 0.46 | 63.2989 | 63.9843 | 63.2913 | 0 |
| 1742837400 | 63.3216 | 2.52 | 4.15 | 60.7495 | 63.4124 | 60.7495 | 0 |
| 1742578200 | 60.8003 | 0.18 | 0.30 | 60.7131 | 60.9729 | 59.8093 | 0 |
| 1742491800 | 60.6189 | 0.42 | 0.71 | 60.1761 | 61.455 | 60.1193 | 0 |
| 1742405400 | 60.1941 | 0.81 | 1.36 | 59.2612 | 60.4452 | 59.2612 | 0 |
| 1742319000 | 59.3882 | -0.78 | -1.29 | 60.2613 | 60.5834 | 59.1588 | 0 |
| 1742232600 | 60.1647 | -0.63 | -1.04 | 60.6763 | 60.9577 | 60.0627 | 0 |
| 1741973400 | 60.7954 | 1.11 | 1.86 | 59.6287 | 60.9011 | 59.618 | 0 |
| 1741887000 | 59.6855 | -1.61 | -2.62 | 61.1438 | 61.2704 | 59.5067 | 0 |
| 1741800600 | 61.2932 | 0.73 | 1.20 | 60.4996 | 61.896 | 60.3497 | 0 |
| 1741714200 | 60.5678 | -1.07 | -1.73 | 61.8738 | 61.8738 | 60.0693 | 0 |
| 1741627800 | 61.6355 | -0.4 | -0.64 | 61.9539 | 63.027 | 61.389 | 0 |
| 1741368600 | 62.0351 | -2.67 | -4.13 | 64.6939 | 64.6939 | 62.0019 | 0 |
| 1741282200 | 64.7055 | 0.03 | 0.04 | 64.527 | 65.359399 | 64.110299 | 0 |
| 1741195800 | 64.6782 | -0.01 | -0.01 | 65.055499 | 65.7813 | 64.581999 | 0 |
| 1741109400 | 64.684299 | -3.31 | -4.87 | 67.9881 | 68.0416 | 64.3708 | 0 |
| 1741023000 | 67.9963 | -0.14 | -0.21 | 68.0707 | 69.1815 | 67.9426 | 0 |
| 1740763800 | 68.1408 | -0.47 | -0.68 | 68.7273 | 68.7398 | 67.1662 | 0 |
| 1740677400 | 68.6066 | -0.57 | -0.82 | 69.1 | 69.2262 | 67.7118 | 0 |
| 1740591000 | 69.1752 | 1.59 | 2.36 | 67.5417 | 69.5226 | 67.5417 | 0 |
| 1740504600 | 67.5824 | -2.21 | -3.17 | 69.8482 | 69.8482 | 67.504 | 0 |
| 1740418200 | 69.7935 | -1.38 | -1.94 | 71.429 | 71.4333 | 69.2507 | 0 |
| 1740159000 | 71.1751 | -0.38 | -0.53 | 71.9002 | 72.4279 | 71.0625 | 0 |
| 1740072600 | 71.5538 | -1.21 | -1.66 | 73.9296 | 73.9341 | 71.4212 | 0 |
| 1739986200 | 72.759 | -0.1 | -0.14 | 72.7579 | 73.0833 | 72.6814 | 0 |
| 1739899800 | 72.8633 | -0.61 | -0.82 | 73.68 | 73.9078 | 72.7957 | 0 |
| 1739813400 | 73.4687 | 0.09 | 0.13 | 73.321 | 73.6422 | 73.3166 | 0 |
| 1739554200 | 73.3738 | -0.07 | -0.09 | 73.4865 | 74.1308 | 73.0933 | 0 |
| 1739467800 | 73.4424 | 0.18 | 0.25 | 73.1352 | 73.8767 | 72.8685 | 0 |
| 1739381400 | 73.2581 | -0.41 | -0.55 | 73.6448 | 73.8004 | 72.8481 | 0 |
| 1739295000 | 73.6669 | -1.17 | -1.57 | 75.0453 | 75.0498 | 73.6125 | 0 |
| 1739208600 | 74.8386 | 0.25 | 0.34 | 74.4183 | 75.0672 | 74.1716 | 0 |
| 1738949400 | 74.5839 | -0.97 | -1.28 | 75.6141 | 75.6187 | 74.3809 | 0 |
| 1738863000 | 75.5507 | 0.58 | 0.77 | 74.9556 | 76.088 | 74.9466 | 0 |
| 1738776600 | 74.9736 | -0.98 | -1.29 | 76.0127 | 76.0356 | 74.8945 | 0 |
| 1738690200 | 75.9534 | 0.31 | 0.41 | 75.7167 | 75.9993 | 75.0932 | 0 |
| 1738603800 | 75.6437 | -1.75 | -2.26 | 77.1094 | 77.1279 | 74.6248 | 0 |
| 1738344600 | 77.3965 | 1.16 | 1.52 | 76.2736 | 77.828 | 76.2736 | 0 |
| 1738258200 | 76.2371 | 0.1 | 0.13 | 76.0544 | 77.0408 | 75.7792 | 0 |
| 1738171800 | 76.1361 | 0.1 | 0.13 | 75.8549 | 76.7391 | 75.8549 | 0 |
| 1738085400 | 76.0407 | 0.75 | 0.99 | 75.0986 | 76.4548 | 75.0986 | 0 |
| 1737999000 | 75.2955 | -0.46 | -0.61 | 75.7425 | 75.747 | 72.4728 | 0 |
| 1737739800 | 75.756 | -0.68 | -0.89 | 76.5162 | 76.5908 | 75.7011 | 0 |
| 1737653400 | 76.4347 | 0.11 | 0.15 | 76.9636 | 76.9864 | 76.1508 | 0 |
| 1737567000 | 76.3202 | 0 | 0.00 | 76.3202 | 76.3202 | 76.3202 | 0 |
| 1737480600 | 76.3202 | -0.23 | -0.30 | 76.5564 | 77.4577 | 75.8041 | 0 |
| 1737394200 | 76.5473 | -0.45 | -0.58 | 76.9768 | 77.1854 | 76.3976 | 0 |
| 1737135000 | 76.9951 | 1.58 | 2.10 | 75.6941 | 77.1901 | 75.6445 | 0 |
| 1737048600 | 75.4118 | 0.03 | 0.04 | 75.464 | 76.2147 | 75.3382 | 0 |
| 1736962200 | 75.3835 | 0.92 | 1.24 | 74.2658 | 75.5541 | 73.7442 | 0 |
| 1736875800 | 74.4598 | 0.94 | 1.27 | 74.6456 | 75.5651 | 74.1904 | 0 |
| 1736789400 | 73.524 | 0.05 | 0.07 | 73.7494 | 74.0145 | 73.1569 | 0 |
| 1736530200 | 73.4734 | -0.32 | -0.43 | 73.9189 | 74.2224 | 73.0111 | 0 |
| 1736443800 | 73.7886 | 0.4 | 0.54 | 73.8716 | 74.0651 | 73.5093 | 0 |
| 1736357400 | 73.392 | 0.48 | 0.66 | 72.7889 | 73.6871 | 72.7382 | 0 |
| 1736271000 | 72.9074 | -1.35 | -1.82 | 74.2374 | 74.2553 | 72.6375 | 0 |
| 1736184600 | 74.2598 | 0.6 | 0.81 | 73.7002 | 74.7927 | 73.6913 | 0 |
| 1735925400 | 73.6646 | 0.37 | 0.51 | 73.3339 | 73.7046 | 72.6204 | 0 |
| 1735839000 | 73.2897 | 0.07 | 0.09 | 73.0277 | 74.2337 | 72.664 | 0 |
| 1735579800 | 73.2218 | -0.86 | -1.16 | 74.0657 | 74.0836 | 73.0012 | 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
