Hot Features
プレミアム
Xtr Eurozone Government Bond 57 UCITS ETF 1C (I1P0)
DBI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6303 | -0.295169255193 | 213.5385 | 215.2845 | 212.661 | 0 | 0 | IX |
| 4 | -1.2767 | -0.596073766171 | 214.1849 | 215.6356 | 211.8422 | 0 | 0 | IX |
| 12 | 0.4515 | 0.212513891066 | 212.4567 | 218.7123 | 211.8422 | 0 | 0 | IX |
| 26 | -6.4449 | -2.93813946555 | 219.3531 | 220.1134 | 199.9109 | 0 | 0 | IX |
| 52 | 3.341 | 1.59423802962 | 209.5672 | 220.1134 | 199.9109 | 0 | 0 | IX |
| 156 | -0.7255 | -0.339599978842 | 213.6337 | 220.1134 | 196.4379 | 0 | 0 | IX |
| 260 | -0.7255 | -0.339599978842 | 213.6337 | 220.1134 | 196.4379 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 213.2046 | -0.61 | -0.29 | 214.2774 | 214.2774 | 212.8862 | 0 |
| 1732037400 | 213.8194 | -0.42 | -0.20 | 213.8854 | 214.5726 | 213.3848 | 0 |
| 1731951000 | 214.24 | -0.15 | -0.07 | 214.7993 | 214.8567 | 213.5563 | 0 |
| 1731691800 | 214.3893 | -0.67 | -0.31 | 214.6094 | 215.2845 | 214.0908 | 0 |
| 1731605400 | 215.0589 | 1.56 | 0.73 | 213.5385 | 215.0933 | 213.4361 | 0 |
| 1731519000 | 213.5026 | -0.36 | -0.17 | 214.2351 | 214.2351 | 213.0755 | 0 |
| 1731432600 | 213.8589 | -0.7 | -0.32 | 214.5099 | 214.6979 | 213.8069 | 0 |
| 1731346200 | 214.5557 | 0.52 | 0.24 | 214.1544 | 214.7866 | 213.762 | 0 |
| 1731087000 | 214.0403 | 0.01 | 0.00 | 214.5151 | 214.7248 | 213.805 | 0 |
| 1731000600 | 214.0308 | -0.22 | -0.10 | 214.3873 | 214.8316 | 211.8422 | 0 |
| 1730914200 | 214.2506 | -0.07 | -0.03 | 214.3374 | 214.9698 | 213.13 | 0 |
| 1730827800 | 214.3184 | 0.3 | 0.14 | 214.1424 | 214.5133 | 213.3831 | 0 |
| 1730741400 | 214.0172 | -0.71 | -0.33 | 214.5094 | 214.5377 | 213.8313 | 0 |
| 1730482200 | 214.7284 | 0.76 | 0.35 | 214.7458 | 215.2784 | 214.2854 | 0 |
| 1730395800 | 213.9707 | -0.44 | -0.20 | 213.6929 | 214.2744 | 213.0551 | 0 |
| 1730309400 | 214.4058 | -0.43 | -0.20 | 214.7596 | 215.4837 | 214.2694 | 0 |
| 1730223000 | 214.8397 | -0.04 | -0.02 | 214.9506 | 215.2173 | 214.3945 | 0 |
| 1730136600 | 214.8818 | -0.15 | -0.07 | 215.1313 | 215.461 | 214.5626 | 0 |
| 1729873800 | 215.0281 | -0.36 | -0.17 | 215.2762 | 215.6356 | 214.9478 | 0 |
| 1729787400 | 215.3907 | 1.17 | 0.55 | 214.1849 | 215.3907 | 214.1849 | 0 |
| 1729701000 | 214.2193 | 0.1 | 0.05 | 214.3607 | 214.9815 | 214.0673 | 0 |
| 1729614600 | 214.1203 | -0.77 | -0.36 | 214.5923 | 214.7224 | 214.086 | 0 |
| 1729528200 | 214.8895 | -2.09 | -0.96 | 216.8421 | 216.8652 | 214.8129 | 0 |
| 1729269000 | 216.9806 | 0.97 | 0.45 | 216.291 | 217.0691 | 216.2052 | 0 |
| 1729182600 | 216.0145 | -0.46 | -0.21 | 216.663 | 216.686 | 215.3244 | 0 |
| 1729096200 | 216.4787 | 0.64 | 0.30 | 215.9442 | 216.7579 | 215.6143 | 0 |
| 1729009800 | 215.8345 | 0.35 | 0.16 | 214.881 | 216.0067 | 214.8009 | 0 |
| 1728923400 | 215.4872 | 0.9 | 0.42 | 214.4743 | 215.5672 | 214.4743 | 0 |
| 1728664200 | 214.5839 | 0.32 | 0.15 | 214.7078 | 214.7592 | 213.9607 | 0 |
| 1728577800 | 214.2618 | -1.06 | -0.49 | 214.9901 | 215.1724 | 214.1116 | 0 |
| 1728491400 | 215.3217 | -0.01 | -0.00 | 215.2144 | 215.48 | 214.9714 | 0 |
| 1728405000 | 215.3289 | 0.55 | 0.26 | 214.6213 | 215.4319 | 214.4677 | 0 |
| 1728318600 | 214.7746 | -1.24 | -0.57 | 216.0051 | 216.1313 | 214.4314 | 0 |
| 1728059400 | 216.0166 | -0.78 | -0.36 | 216.2223 | 216.4657 | 214.5382 | 0 |
| 1727973000 | 216.7996 | 0.14 | 0.06 | 217.4072 | 217.4456 | 216.0529 | 0 |
| 1727886600 | 216.6607 | 0.09 | 0.04 | 216.5301 | 217.0856 | 216.2615 | 0 |
| 1727800200 | 216.5722 | -0.31 | -0.14 | 217.4375 | 217.7621 | 216.4616 | 0 |
| 1727713800 | 216.8844 | 0.18 | 0.08 | 216.6435 | 217.5337 | 216.4706 | 0 |
| 1727454600 | 216.7022 | -1.12 | -0.52 | 217.2268 | 217.5008 | 216.6562 | 0 |
| 1727368200 | 217.8249 | 0.3 | 0.14 | 218.2408 | 218.473 | 217.1584 | 0 |
| 1727281800 | 217.5205 | 0.24 | 0.11 | 217.1901 | 218.7123 | 217.1478 | 0 |
| 1727195400 | 217.2833 | 0.56 | 0.26 | 216.56 | 217.3777 | 216.4681 | 0 |
| 1727109000 | 216.7254 | -0.41 | -0.19 | 217.3098 | 217.4365 | 216.6049 | 0 |
| 1726849800 | 217.1381 | 0.52 | 0.24 | 216.9171 | 217.3369 | 216.7359 | 0 |
| 1726763400 | 216.619 | 1.29 | 0.60 | 215.7948 | 216.9599 | 215.7604 | 0 |
| 1726677000 | 215.3254 | -0.79 | -0.37 | 215.5787 | 215.8824 | 214.9447 | 0 |
| 1726590600 | 216.1166 | -0.1 | -0.04 | 215.9826 | 216.6145 | 215.9711 | 0 |
| 1726504200 | 216.2126 | 0.39 | 0.18 | 215.7557 | 216.2356 | 215.5015 | 0 |
| 1726245000 | 215.8245 | -0.25 | -0.11 | 216.0981 | 217.1657 | 215.1914 | 0 |
| 1726158600 | 216.0704 | 0.65 | 0.30 | 215.7535 | 216.7546 | 215.7269 | 0 |
| 1726072200 | 215.4159 | 1.45 | 0.68 | 213.7857 | 215.4159 | 213.7857 | 0 |
| 1725985800 | 213.9692 | -0.2 | -0.09 | 214.6073 | 214.6645 | 213.6545 | 0 |
| 1725899400 | 214.1724 | 0.39 | 0.18 | 213.7116 | 214.347 | 213.4317 | 0 |
| 1725640200 | 213.7819 | -0.56 | -0.26 | 213.9909 | 214.9831 | 213.7253 | 0 |
| 1725553800 | 214.3421 | 0.01 | 0.00 | 213.8344 | 216.285 | 213.8116 | 0 |
| 1725467400 | 214.3362 | 1.09 | 0.51 | 212.929 | 214.6894 | 212.77 | 0 |
| 1725381000 | 213.2469 | -0.27 | -0.13 | 213.5827 | 214.0227 | 212.8416 | 0 |
| 1725294600 | 213.5187 | 0.43 | 0.20 | 212.8722 | 213.8962 | 212.5647 | 0 |
| 1725035400 | 213.0857 | -0.09 | -0.04 | 213.5895 | 214.024 | 213.0517 | 0 |
| 1724949000 | 213.1756 | 0.47 | 0.22 | 212.4567 | 213.5163 | 212.4106 | 0 |
| 1724862600 | 212.7073 | -1 | -0.47 | 213.4448 | 213.9803 | 212.6732 | 0 |
| 1724776200 | 213.7058 | -1.58 | -0.73 | 215.1129 | 216.1285 | 213.4327 | 0 |
| 1724689800 | 215.2843 | -0.76 | -0.35 | 215.7047 | 215.8769 | 214.8961 | 0 |
| 1724430600 | 216.0437 | 1.05 | 0.49 | 215.3421 | 216.2316 | 214.952 | 0 |
| 1724344200 | 214.9927 | -1.27 | -0.59 | 216.2125 | 216.4665 | 214.9927 | 0 |
| 1724257800 | 216.2591 | -0.21 | -0.10 | 215.8885 | 216.3917 | 215.8226 | 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
