
XCBSDSPU2C EUR INAV (I1CW)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0355 | 0.18684702229 | 18.9995 | 19.0535 | 18.9775 | 0 | 0 | IX |
4 | 0.0755 | 0.398217252565 | 18.9595 | 19.079 | 18.9195 | 0 | 0 | IX |
12 | 0.1038 | 0.548301217039 | 18.9312 | 19.079 | 18.8415 | 0 | 0 | IX |
26 | 0.191 | 1.01358522607 | 18.844 | 19.079 | 18.8298 | 0 | 0 | IX |
52 | 0.6925 | 3.77538503476 | 18.3425 | 19.079 | 18.254 | 0 | 0 | IX |
156 | 1.1395 | 6.36752256154 | 17.8955 | 19.079 | 17.6638 | 0 | 0 | IX |
260 | 1.1395 | 6.36752256154 | 17.8955 | 19.079 | 17.6638 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 19.035 | 0.01 | 0.06 | 19.0335 | 19.0535 | 19.0203 | 0 |
1740072600 | 19.0232 | 0.01 | 0.07 | 19.0252 | 19.0465 | 18.9958 | 0 |
1739986200 | 19.0102 | -0 | -0.02 | 19.011 | 19.0198 | 19 | 0 |
1739899800 | 19.0135 | -0 | -0.02 | 19.0155 | 19.0215 | 19.0015 | 0 |
1739813400 | 19.018 | -0 | -0.02 | 19.021 | 19.0337 | 19 | 0 |
1739554200 | 19.021 | 0.03 | 0.14 | 18.9995 | 19.0233 | 18.9775 | 0 |
1739467800 | 18.9943 | 0.04 | 0.20 | 18.9767 | 19.079 | 18.9585 | 0 |
1739381400 | 18.9558 | -0.04 | -0.19 | 18.9795 | 19.007 | 18.9423 | 0 |
1739295000 | 18.991 | -0.01 | -0.06 | 18.9898 | 19.0112 | 18.9775 | 0 |
1739208600 | 19.003 | 0.02 | 0.12 | 18.988 | 19.006 | 18.961 | 0 |
1738949400 | 18.98 | -0.03 | -0.16 | 19.0232 | 19.0232 | 18.977 | 0 |
1738863000 | 19.0102 | -0.02 | -0.09 | 19.0255 | 19.0328 | 19.0035 | 0 |
1738776600 | 19.028 | 0.03 | 0.15 | 19.0083 | 19.0305 | 18.9827 | 0 |
1738690200 | 18.9988 | 0.01 | 0.05 | 18.9675 | 19.0115 | 18.9655 | 0 |
1738603800 | 18.9895 | -0.02 | -0.08 | 19.0173 | 19.0173 | 18.9423 | 0 |
1738344600 | 19.0055 | 0.01 | 0.03 | 19.0042 | 19.0098 | 18.9857 | 0 |
1738258200 | 19.0005 | 0.01 | 0.07 | 18.9682 | 19.0175 | 18.9682 | 0 |
1738171800 | 18.9868 | 0 | 0.02 | 19.0105 | 19.0105 | 18.9745 | 0 |
1738085400 | 18.9823 | 0 | 0.01 | 18.9772 | 18.9958 | 18.965 | 0 |
1737999000 | 18.9802 | 0.02 | 0.09 | 18.9688 | 18.985 | 18.957 | 0 |
1737739800 | 18.9627 | 0.02 | 0.09 | 18.9595 | 18.9648 | 18.9195 | 0 |
1737653400 | 18.9462 | -0.01 | -0.03 | 18.9537 | 18.9537 | 18.9172 | 0 |
1737567000 | 18.9513 | 0 | 0.00 | 18.9513 | 18.9513 | 18.9513 | 0 |
1737480600 | 18.9513 | 0.01 | 0.03 | 18.9555 | 18.9578 | 18.9375 | 0 |
1737394200 | 18.9447 | 0.01 | 0.04 | 18.9575 | 18.9585 | 18.913 | 0 |
1737135000 | 18.9372 | -0.01 | -0.06 | 18.9453 | 18.9707 | 18.927 | 0 |
1737048600 | 18.949 | 0.03 | 0.16 | 18.9312 | 18.949 | 18.8912 | 0 |
1736962200 | 18.9187 | 0.06 | 0.32 | 18.8585 | 18.9335 | 18.8585 | 0 |
1736875800 | 18.8585 | 0 | 0.01 | 18.8877 | 18.8877 | 18.8525 | 0 |
1736789400 | 18.8573 | -0.01 | -0.06 | 18.864 | 18.869 | 18.8415 | 0 |
1736530200 | 18.869 | -0.05 | -0.24 | 18.9132 | 18.9165 | 18.8528 | 0 |
1736443800 | 18.915 | 0 | 0.02 | 18.912 | 18.9255 | 18.901 | 0 |
1736357400 | 18.912 | 0.01 | 0.07 | 18.9133 | 18.9225 | 18.8955 | 0 |
1736271000 | 18.8985 | -0.02 | -0.10 | 18.907 | 18.9265 | 18.8927 | 0 |
1736184600 | 18.9173 | -0.01 | -0.04 | 18.9215 | 18.9335 | 18.905 | 0 |
1735925400 | 18.9255 | 0 | 0.00 | 18.9288 | 18.933 | 18.8963 | 0 |
1735839000 | 18.925 | 0.02 | 0.12 | 18.9237 | 18.952 | 18.901 | 0 |
1735579800 | 18.9025 | 0 | 0.02 | 18.8998 | 18.904 | 18.898 | 0 |
1735320600 | 18.8978 | 0.01 | 0.07 | 18.8852 | 18.913 | 18.8822 | 0 |
1734975000 | 18.8852 | -0.01 | -0.06 | 18.8945 | 18.9153 | 18.878 | 0 |
1734715800 | 18.8965 | 0.01 | 0.03 | 18.8897 | 18.9128 | 18.842 | 0 |
1734629400 | 18.8908 | -0.06 | -0.32 | 18.8773 | 18.9045 | 18.852 | 0 |
1734543000 | 18.9515 | 0 | 0.00 | 18.9413 | 18.9712 | 18.9413 | 0 |
1734456600 | 18.9515 | 0 | 0.03 | 18.9325 | 18.9517 | 18.9307 | 0 |
1734370200 | 18.9465 | -0.01 | -0.03 | 18.9525 | 18.9682 | 18.9355 | 0 |
1734111000 | 18.9525 | -0.03 | -0.15 | 18.964 | 18.9772 | 18.9525 | 0 |
1734024600 | 18.9802 | -0.01 | -0.07 | 18.9915 | 18.9932 | 18.966 | 0 |
1733938200 | 18.9937 | 0.01 | 0.07 | 18.9765 | 19.0142 | 18.976 | 0 |
1733851800 | 18.9805 | -0 | -0.03 | 18.9793 | 18.9905 | 18.971 | 0 |
1733765400 | 18.9853 | -0 | -0.01 | 18.9883 | 19.001 | 18.976 | 0 |
1733506200 | 18.9868 | 0.02 | 0.10 | 18.9567 | 19.0035 | 18.9543 | 0 |
1733419800 | 18.967 | -0 | -0.02 | 18.9723 | 18.98 | 18.9605 | 0 |
1733333400 | 18.97 | 0.02 | 0.09 | 18.9303 | 18.9735 | 18.9282 | 0 |
1733247000 | 18.9528 | 0 | 0.01 | 18.9438 | 18.9823 | 18.939 | 0 |
1733160600 | 18.9518 | -0 | -0.00 | 18.9385 | 18.9642 | 18.9245 | 0 |
1732901400 | 18.952 | 0.02 | 0.12 | 18.9312 | 18.9703 | 18.921 | 0 |
1732815000 | 18.929 | 0 | 0.02 | 18.9075 | 18.944 | 18.905 | 0 |
1732728600 | 18.9243 | 0.03 | 0.15 | 18.912 | 18.9435 | 18.9017 | 0 |
1732642200 | 18.8955 | -0.01 | -0.06 | 18.8972 | 18.9275 | 18.8905 | 0 |
1732555800 | 18.9072 | 0.04 | 0.23 | 18.8755 | 18.91 | 18.8605 | 0 |
1732296600 | 18.8645 | -0.02 | -0.11 | 18.8742 | 18.8927 | 18.8488 | 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