Hot Features
プレミアム
Xtr MSCI GCC Select Swap UCITS ETF 1C (I1NX)
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 | 0.1584 | 0.663461055171 | 23.8748 | 24.497 | 23.7991 | 0 | 0 | IX |
| 4 | 0.1399 | 0.585519790067 | 23.8933 | 25.1137 | 23.7991 | 0 | 0 | IX |
| 12 | 1.9289 | 8.72635641029 | 22.1043 | 25.1137 | 21.7855 | 0 | 0 | IX |
| 26 | 2.5385 | 11.8098880189 | 21.4947 | 25.1137 | 20.7598 | 0 | 0 | IX |
| 52 | 1.3793 | 6.08857635992 | 22.6539 | 25.1137 | 20.0402 | 0 | 0 | IX |
| 156 | 2.9686 | 14.0928382215 | 21.0646 | 25.1137 | 19.1947 | 0 | 0 | IX |
| 260 | 2.9686 | 14.0928382215 | 21.0646 | 25.1137 | 19.1947 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 24.0332 | -0.16 | -0.66 | 24.1602 | 24.1936 | 23.7991 | 0 |
| 1740418200 | 24.1924 | -0.08 | -0.32 | 24.3026 | 24.326 | 24.0747 | 0 |
| 1740159000 | 24.269 | -0.07 | -0.28 | 24.3349 | 24.4026 | 24.1452 | 0 |
| 1740072600 | 24.3375 | -0.07 | -0.27 | 24.3909 | 24.497 | 24.2621 | 0 |
| 1739986200 | 24.4038 | 0.21 | 0.87 | 24.2208 | 24.409 | 24.2157 | 0 |
| 1739899800 | 24.1939 | 0.31 | 1.28 | 23.8748 | 24.2801 | 23.871 | 0 |
| 1739813400 | 23.8874 | -0.24 | -1.00 | 24.1333 | 24.1396 | 23.8009 | 0 |
| 1739554200 | 24.1294 | -0.15 | -0.62 | 24.3551 | 24.3874 | 24.094 | 0 |
| 1739467800 | 24.2793 | -0.13 | -0.53 | 24.4179 | 24.4759 | 24.2146 | 0 |
| 1739381400 | 24.4076 | -0.09 | -0.37 | 24.5488 | 24.5527 | 24.2937 | 0 |
| 1739295000 | 24.4982 | 0.11 | 0.44 | 24.3999 | 24.6607 | 24.3507 | 0 |
| 1739208600 | 24.3908 | 0.18 | 0.76 | 24.193 | 24.5256 | 24.1852 | 0 |
| 1738949400 | 24.2058 | 0.18 | 0.75 | 24.0966 | 24.3051 | 24.0928 | 0 |
| 1738863000 | 24.025 | -0.01 | -0.06 | 24.0217 | 24.1864 | 23.9096 | 0 |
| 1738776600 | 24.0384 | -0.38 | -1.56 | 24.423 | 24.423 | 23.9422 | 0 |
| 1738690200 | 24.4191 | -0.58 | -2.31 | 24.9918 | 24.9985 | 24.1353 | 0 |
| 1738603800 | 24.9958 | 0.66 | 2.73 | 24.1802 | 25.1137 | 24.1686 | 0 |
| 1738344600 | 24.332 | 0.05 | 0.19 | 24.2881 | 24.4779 | 24.2855 | 0 |
| 1738258200 | 24.2855 | -0.23 | -0.94 | 24.4948 | 24.5038 | 24.1078 | 0 |
| 1738171800 | 24.5155 | 0.41 | 1.68 | 24.0951 | 24.5155 | 24.0284 | 0 |
| 1738085400 | 24.1105 | 0.24 | 1.01 | 23.8933 | 24.195 | 23.8794 | 0 |
| 1737999000 | 23.8693 | -0.17 | -0.69 | 23.9476 | 24.287 | 23.6836 | 0 |
| 1737739800 | 24.0347 | -0.11 | -0.47 | 24.1789 | 24.193 | 23.9083 | 0 |
| 1737653400 | 24.147 | 0.26 | 1.07 | 23.7488 | 24.232 | 23.7375 | 0 |
| 1737567000 | 23.8905 | 0 | 0.00 | 23.8905 | 23.8905 | 23.8905 | 0 |
| 1737480600 | 23.8905 | -0.04 | -0.18 | 23.884 | 24.0446 | 23.8494 | 0 |
| 1737394200 | 23.9335 | -0.09 | -0.39 | 24.0241 | 24.1882 | 23.7767 | 0 |
| 1737135000 | 24.0267 | 0.14 | 0.59 | 23.8659 | 24.108 | 23.7945 | 0 |
| 1737048600 | 23.8863 | -0.03 | -0.14 | 23.934 | 23.9531 | 23.6968 | 0 |
| 1736962200 | 23.9187 | 0.34 | 1.44 | 23.5519 | 23.982 | 23.5481 | 0 |
| 1736875800 | 23.5782 | 0.01 | 0.05 | 23.5703 | 23.7259 | 23.4364 | 0 |
| 1736789400 | 23.5665 | 0.21 | 0.89 | 23.299 | 23.6737 | 23.299 | 0 |
| 1736530200 | 23.3587 | -0.05 | -0.21 | 23.4101 | 23.628 | 23.2551 | 0 |
| 1736443800 | 23.4089 | -0.02 | -0.09 | 23.4283 | 23.5147 | 23.3361 | 0 |
| 1736357400 | 23.4296 | 0 | 0.02 | 23.4131 | 23.557 | 23.353 | 0 |
| 1736271000 | 23.4255 | 0 | 0.02 | 23.4716 | 23.7364 | 23.3006 | 0 |
| 1736184600 | 23.4205 | -0.03 | -0.15 | 23.5014 | 23.5115 | 23.266 | 0 |
| 1735925400 | 23.4551 | 0.12 | 0.53 | 23.3261 | 23.7778 | 23.3248 | 0 |
| 1735839000 | 23.3323 | 0.51 | 2.22 | 22.7215 | 23.4234 | 22.7082 | 0 |
| 1735579800 | 22.8245 | 0.07 | 0.32 | 22.7612 | 23.0168 | 22.0888 | 0 |
| 1735320600 | 22.7515 | -0.07 | -0.30 | 22.8841 | 22.8953 | 22.4668 | 0 |
| 1734975000 | 22.8207 | 0.22 | 0.98 | 22.6126 | 22.8824 | 22.5721 | 0 |
| 1734715800 | 22.5992 | -0.1 | -0.44 | 22.7021 | 22.7021 | 22.269 | 0 |
| 1734629400 | 22.6997 | -0.02 | -0.11 | 22.6868 | 22.826 | 22.5451 | 0 |
| 1734543000 | 22.7244 | -0 | -0.02 | 22.7053 | 22.8529 | 22.4697 | 0 |
| 1734456600 | 22.7283 | -0.17 | -0.72 | 22.9593 | 22.9751 | 22.7119 | 0 |
| 1734370200 | 22.8934 | 0.27 | 1.21 | 22.6002 | 22.9506 | 22.4904 | 0 |
| 1734111000 | 22.6195 | -0 | -0.02 | 22.6499 | 22.68 | 22.5116 | 0 |
| 1734024600 | 22.6244 | 0.18 | 0.79 | 22.4399 | 22.6432 | 22.2594 | 0 |
| 1733938200 | 22.4471 | 0.08 | 0.37 | 22.3964 | 22.5777 | 22.2758 | 0 |
| 1733851800 | 22.3639 | 0.01 | 0.06 | 22.3293 | 22.4016 | 22.2353 | 0 |
| 1733765400 | 22.3498 | 0.29 | 1.30 | 22.1007 | 22.5252 | 22.0984 | 0 |
| 1733506200 | 22.0627 | -0.12 | -0.52 | 22.1897 | 22.1981 | 21.9509 | 0 |
| 1733419800 | 22.179 | 0.08 | 0.36 | 22.1275 | 22.2898 | 22.1002 | 0 |
| 1733333400 | 22.1002 | -0.01 | -0.04 | 22.1349 | 22.2141 | 21.9521 | 0 |
| 1733247000 | 22.1087 | 0.03 | 0.15 | 22.1043 | 22.1318 | 21.7855 | 0 |
| 1733160600 | 22.0758 | 0.1 | 0.46 | 21.9512 | 22.1842 | 21.9442 | 0 |
| 1732901400 | 21.9737 | 0.06 | 0.30 | 21.916 | 22.0249 | 21.7538 | 0 |
| 1732815000 | 21.909 | 0.19 | 0.86 | 21.7342 | 21.979 | 21.7202 | 0 |
| 1732728600 | 21.7226 | -0.48 | -2.15 | 22.1622 | 22.1622 | 21.6492 | 0 |
| 1732642200 | 22.1992 | 0.04 | 0.20 | 22.1509 | 22.2595 | 21.9766 | 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
