Hot Features
プレミアム
iNAV Xtrackers II Eurozone Government Bonds3to5 UCITS ETF EUR (I1LX)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.055 | -0.51809566872 | 10.6158 | 10.6158 | 10.5427 | 0 | 0 | IX |
| 4 | 0.0189 | 0.179284569195 | 10.5419 | 10.6687 | 10.5351 | 0 | 0 | IX |
| 12 | 0.063 | 0.600125740631 | 10.4978 | 10.6687 | 10.3179 | 0 | 0 | IX |
| 26 | 0.4349 | 4.2949268707 | 10.1259 | 10.6687 | 10.1218 | 0 | 0 | IX |
| 52 | 0.7135 | 7.24564093711 | 9.8473 | 13.3468 | 9.7934 | 0 | 0 | IX |
| 156 | 1.0724 | 11.3022216601 | 9.4884 | 13.3468 | 8.5232 | 0 | 0 | IX |
| 260 | 1.0724 | 11.3022216601 | 9.4884 | 13.3468 | 8.5232 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 10.5482 | -0.01 | -0.06 | 10.5608 | 10.5681 | 10.5482 | 0 |
| 1736789400 | 10.5543 | -0.01 | -0.12 | 10.5591 | 10.5591 | 10.5427 | 0 |
| 1736530200 | 10.5667 | -0.02 | -0.21 | 10.5798 | 10.5799 | 10.5616 | 0 |
| 1736443800 | 10.5894 | -0.01 | -0.14 | 10.5961 | 10.5975 | 10.5857 | 0 |
| 1736357400 | 10.6039 | -0 | -0.04 | 10.6158 | 10.6158 | 10.5953 | 0 |
| 1736271000 | 10.6085 | -0 | -0.01 | 10.6149 | 10.6211 | 10.6056 | 0 |
| 1736184600 | 10.61 | -0 | -0.04 | 10.6128 | 10.6192 | 10.6028 | 0 |
| 1735925400 | 10.6139 | -0.03 | -0.31 | 10.6447 | 10.6467 | 10.6135 | 0 |
| 1735839000 | 10.6466 | 0.07 | 0.64 | 10.6468 | 10.6687 | 10.6451 | 0 |
| 1735579800 | 10.5785 | 0.03 | 0.27 | 10.5684 | 10.5793 | 10.5628 | 0 |
| 1735320600 | 10.5499 | -0.01 | -0.10 | 10.5549 | 10.5584 | 10.5389 | 0 |
| 1734975000 | 10.5608 | -0.02 | -0.16 | 10.5686 | 10.573 | 10.5567 | 0 |
| 1734715800 | 10.578 | 0 | 0.03 | 10.5784 | 10.5894 | 10.5715 | 0 |
| 1734629400 | 10.5743 | 0.03 | 0.33 | 10.5693 | 10.579 | 10.5645 | 0 |
| 1734543000 | 10.5398 | -0.04 | -0.42 | 10.5419 | 10.5433 | 10.5351 | 0 |
| 1734456600 | 10.5841 | 0 | 0.01 | 10.5778 | 10.5859 | 10.5734 | 0 |
| 1734370200 | 10.5826 | 0 | 0.01 | 10.5808 | 10.5867 | 10.5748 | 0 |
| 1734111000 | 10.5811 | -0.02 | -0.22 | 10.5964 | 10.5966 | 10.5811 | 0 |
| 1734024600 | 10.6045 | -0.03 | -0.25 | 10.628 | 10.6399 | 10.6036 | 0 |
| 1733938200 | 10.6308 | 0.01 | 0.06 | 10.6298 | 10.6417 | 10.6221 | 0 |
| 1733851800 | 10.6249 | 0.01 | 0.07 | 10.6097 | 10.6327 | 10.6097 | 0 |
| 1733765400 | 10.6176 | 0.01 | 0.07 | 10.6322 | 10.6322 | 10.6115 | 0 |
| 1733506200 | 10.6105 | 0 | 0.03 | 10.6118 | 10.6223 | 10.596 | 0 |
| 1733419800 | 10.6077 | -0.01 | -0.13 | 10.6105 | 10.6284 | 10.6032 | 0 |
| 1733333400 | 10.6211 | 0 | 0.02 | 10.6132 | 10.6229 | 10.6051 | 0 |
| 1733247000 | 10.6187 | -0.01 | -0.06 | 10.6234 | 10.6281 | 10.6151 | 0 |
| 1733160600 | 10.6256 | -0 | -0.04 | 10.6171 | 10.6323 | 10.6123 | 0 |
| 1732901400 | 10.6294 | 0.05 | 0.44 | 10.612 | 10.6295 | 10.6065 | 0 |
| 1732815000 | 10.5825 | 0.02 | 0.22 | 10.5647 | 10.5843 | 10.5644 | 0 |
| 1732728600 | 10.5596 | 0.02 | 0.23 | 10.5698 | 10.5746 | 10.5506 | 0 |
| 1732642200 | 10.5355 | -0.01 | -0.05 | 10.5354 | 10.5445 | 10.5326 | 0 |
| 1732555800 | 10.5406 | 0.01 | 0.07 | 10.5409 | 10.5444 | 10.5199 | 0 |
| 1732296600 | 10.5334 | 0.03 | 0.27 | 10.4965 | 10.542 | 10.4905 | 0 |
| 1732210200 | 10.5046 | 0.01 | 0.12 | 10.4918 | 10.5086 | 10.4858 | 0 |
| 1732123800 | 10.4916 | -0.01 | -0.06 | 10.4849 | 10.4967 | 10.4777 | 0 |
| 1732037400 | 10.4975 | 0.01 | 0.12 | 10.496 | 10.5173 | 10.4869 | 0 |
| 1731951000 | 10.4852 | -0.01 | -0.14 | 10.49 | 10.49 | 10.4661 | 0 |
| 1731691800 | 10.4996 | 0 | 0.01 | 10.4975 | 10.5053 | 10.484 | 0 |
| 1731605400 | 10.4984 | 0.02 | 0.23 | 10.4668 | 10.4984 | 10.4667 | 0 |
| 1731519000 | 10.4748 | -0.01 | -0.08 | 10.4648 | 10.4829 | 10.4566 | 0 |
| 1731432600 | 10.4834 | -0 | -0.05 | 10.4796 | 10.4982 | 10.4792 | 0 |
| 1731346200 | 10.4882 | 0.01 | 0.14 | 10.4784 | 10.489 | 10.4685 | 0 |
| 1731087000 | 10.4738 | 0.02 | 0.22 | 10.469 | 10.479 | 10.4601 | 0 |
| 1731000600 | 10.4507 | -0.01 | -0.05 | 10.4546 | 10.4547 | 10.4261 | 0 |
| 1730914200 | 10.4557 | 0.02 | 0.21 | 10.4686 | 10.4741 | 10.4431 | 0 |
| 1730827800 | 10.434 | -0.01 | -0.10 | 10.4391 | 10.4432 | 10.4292 | 0 |
| 1730741400 | 10.4445 | 0.12 | 1.14 | 10.4347 | 10.447 | 10.4281 | 0 |
| 1730482200 | 10.3271 | -0.12 | -1.19 | 10.3223 | 10.343 | 10.3179 | 0 |
| 1730395800 | 10.4517 | 0 | 0.01 | 10.4432 | 10.4565 | 10.427 | 0 |
| 1730309400 | 10.4511 | -0.04 | -0.34 | 10.4934 | 10.4966 | 10.4495 | 0 |
| 1730223000 | 10.4867 | -0.02 | -0.18 | 10.5079 | 10.5079 | 10.4841 | 0 |
| 1730136600 | 10.5057 | 0 | 0.04 | 10.488 | 10.5156 | 10.4851 | 0 |
| 1729873800 | 10.502 | -0.02 | -0.21 | 10.5148 | 10.5177 | 10.5003 | 0 |
| 1729787400 | 10.524 | 0.03 | 0.24 | 10.5125 | 10.5279 | 10.5124 | 0 |
| 1729701000 | 10.4988 | 0.01 | 0.10 | 10.4978 | 10.5029 | 10.4944 | 0 |
| 1729614600 | 10.4881 | -0.01 | -0.06 | 10.489 | 10.5008 | 10.4778 | 0 |
| 1729528200 | 10.4944 | -0.04 | -0.41 | 10.5343 | 10.5347 | 10.4944 | 0 |
| 1729269000 | 10.5373 | 0.02 | 0.17 | 10.5165 | 10.5388 | 10.5165 | 0 |
| 1729182600 | 10.5198 | 0 | 0.04 | 10.5083 | 10.525 | 10.5018 | 0 |
| 1729096200 | 10.5157 | 0.02 | 0.17 | 10.51 | 10.5159 | 10.5008 | 0 |
| 1729009800 | 10.4974 | 0.03 | 0.28 | 10.4861 | 10.4978 | 10.4814 | 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
