Hot Features
プレミアム
Xtr USD Corporate Bond UCITS ETF 1D (I1PK)
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 | 0.0592 | 0.47466324567 | 12.472 | 12.5585 | 12.3499 | 0 | 0 | IX |
| 4 | -0.1373 | -1.08379050401 | 12.6685 | 12.6685 | 12.3499 | 0 | 0 | IX |
| 12 | -0.3402 | -2.64306913001 | 12.8714 | 13.709 | 12.3499 | 0 | 0 | IX |
| 26 | -0.2506 | -1.96060022845 | 12.7818 | 13.709 | 12.3499 | 0 | 0 | IX |
| 52 | -0.5274 | -4.03871777985 | 13.0586 | 13.7251 | 12.2578 | 0 | 0 | IX |
| 156 | -0.5869 | -4.47397107813 | 13.1181 | 13.7251 | 11.6331 | 0 | 0 | IX |
| 260 | -0.5869 | -4.47397107813 | 13.1181 | 13.7251 | 11.6331 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 12.5175 | 0.14 | 1.16 | 12.4449 | 12.5585 | 12.3875 | 0 |
| 1736875800 | 12.3735 | -0 | -0.03 | 12.4261 | 12.4352 | 12.359 | 0 |
| 1736789400 | 12.3771 | -0.04 | -0.31 | 12.3978 | 12.4151 | 12.3645 | 0 |
| 1736530200 | 12.416 | -0.09 | -0.69 | 12.4975 | 12.4975 | 12.3499 | 0 |
| 1736443800 | 12.5017 | 0.02 | 0.16 | 12.472 | 12.5168 | 12.4665 | 0 |
| 1736357400 | 12.4816 | 0.03 | 0.21 | 12.4054 | 12.4875 | 12.4012 | 0 |
| 1736271000 | 12.4559 | -0.07 | -0.60 | 12.5523 | 12.5559 | 12.4421 | 0 |
| 1736184600 | 12.5306 | -0.04 | -0.29 | 12.6137 | 12.6204 | 12.5189 | 0 |
| 1735925400 | 12.5667 | -0.02 | -0.18 | 12.631 | 12.6396 | 12.5636 | 0 |
| 1735839000 | 12.5893 | 0.07 | 0.57 | 12.4851 | 12.6574 | 12.4851 | 0 |
| 1735579800 | 12.5181 | -0.07 | -0.56 | 12.5611 | 12.5928 | 12.4964 | 0 |
| 1735320600 | 12.5883 | 0.03 | 0.22 | 12.5811 | 12.5934 | 12.5526 | 0 |
| 1734975000 | 12.5606 | -0.07 | -0.56 | 12.6134 | 12.617 | 12.5487 | 0 |
| 1734715800 | 12.631 | 0.07 | 0.57 | 12.5733 | 12.6382 | 12.5347 | 0 |
| 1734629400 | 12.56 | -0.2 | -1.56 | 12.6685 | 12.6685 | 12.5468 | 0 |
| 1734543000 | 12.7587 | -0.01 | -0.08 | 12.7735 | 12.7806 | 12.7403 | 0 |
| 1734456600 | 12.7685 | 0.01 | 0.06 | 12.7466 | 12.7736 | 12.7278 | 0 |
| 1734370200 | 12.7608 | -0.02 | -0.13 | 12.762 | 12.793 | 12.7511 | 0 |
| 1734111000 | 12.778 | -0.08 | -0.64 | 12.8328 | 12.8429 | 12.7657 | 0 |
| 1734024600 | 12.8604 | -0.08 | -0.62 | 12.9516 | 12.983 | 12.8377 | 0 |
| 1733938200 | 12.9405 | 0.02 | 0.18 | 12.919 | 12.9576 | 12.8957 | 0 |
| 1733851800 | 12.9173 | -0.03 | -0.22 | 12.9377 | 12.9453 | 12.9009 | 0 |
| 1733765400 | 12.9455 | -0.01 | -0.11 | 12.9558 | 12.9881 | 12.9385 | 0 |
| 1733506200 | 12.9601 | 0.02 | 0.18 | 12.9582 | 13.0095 | 12.9356 | 0 |
| 1733419800 | 12.9362 | 0.01 | 0.09 | 12.94 | 12.9555 | 12.9154 | 0 |
| 1733333400 | 12.9246 | 0 | 0.00 | 12.921 | 12.9464 | 12.8511 | 0 |
| 1733247000 | 12.9241 | 0 | 0.02 | 12.9384 | 12.9528 | 12.9017 | 0 |
| 1733160600 | 12.9211 | 0.03 | 0.27 | 12.8368 | 12.9331 | 12.8325 | 0 |
| 1732901400 | 12.8869 | 0.04 | 0.27 | 12.8853 | 12.9081 | 12.8546 | 0 |
| 1732815000 | 12.8518 | 0.01 | 0.08 | 12.9066 | 12.9066 | 12.822 | 0 |
| 1732728600 | 12.8416 | 0.07 | 0.59 | 12.8139 | 12.8427 | 12.799 | 0 |
| 1732642200 | 12.7667 | -0.01 | -0.06 | 12.7863 | 12.8239 | 12.7536 | 0 |
| 1732555800 | 12.7744 | 0.1 | 0.80 | 12.7363 | 12.8128 | 12.7155 | 0 |
| 1732296600 | 12.6729 | 0.02 | 0.14 | 12.6706 | 12.6991 | 12.6436 | 0 |
| 1732210200 | 12.6549 | -0.03 | -0.25 | 12.7081 | 12.7105 | 12.6549 | 0 |
| 1732123800 | 12.6864 | -0.02 | -0.16 | 12.7095 | 12.7095 | 12.6452 | 0 |
| 1732037400 | 12.7071 | 0.06 | 0.45 | 12.6824 | 12.7429 | 12.6824 | 0 |
| 1731951000 | 12.6502 | 0.05 | 0.36 | 12.6505 | 12.6577 | 12.5979 | 0 |
| 1731691800 | 12.6044 | -0.08 | -0.66 | 12.6702 | 12.6714 | 12.584 | 0 |
| 1731605400 | 12.6882 | -0.02 | -0.14 | 12.6448 | 12.7028 | 12.6268 | 0 |
| 1731519000 | 12.7063 | -0.17 | -1.34 | 12.71 | 12.7688 | 12.6722 | 0 |
| 1731432600 | 12.8788 | -0.07 | -0.56 | 13.709 | 13.709 | 12.8782 | 0 |
| 1731346200 | 12.9513 | -0.01 | -0.07 | 12.9208 | 12.9705 | 12.9165 | 0 |
| 1731087000 | 12.9606 | 0.06 | 0.45 | 12.8659 | 12.9999 | 12.8659 | 0 |
| 1731000600 | 12.9028 | 0.13 | 1.03 | 12.8313 | 12.9115 | 12.7796 | 0 |
| 1730914200 | 12.7717 | -0.06 | -0.48 | 12.6181 | 12.8437 | 12.6169 | 0 |
| 1730827800 | 12.8339 | -0.01 | -0.10 | 12.8471 | 12.8701 | 12.8242 | 0 |
| 1730741400 | 12.8471 | 0.05 | 0.43 | 12.8216 | 12.8783 | 12.7803 | 0 |
| 1730482200 | 12.7926 | -0.06 | -0.45 | 12.8623 | 12.9032 | 12.7764 | 0 |
| 1730395800 | 12.8505 | -0.05 | -0.40 | 12.9282 | 12.9282 | 12.811 | 0 |
| 1730309400 | 12.9023 | 0.1 | 0.74 | 12.892 | 12.9465 | 12.8699 | 0 |
| 1730223000 | 12.8069 | -0.04 | -0.28 | 12.833 | 12.8581 | 12.7927 | 0 |
| 1730136600 | 12.8425 | -0.06 | -0.44 | 12.8336 | 12.8976 | 12.817 | 0 |
| 1729873800 | 12.8996 | -0.01 | -0.08 | 12.9258 | 12.9359 | 12.8972 | 0 |
| 1729787400 | 12.9103 | 0.04 | 0.33 | 12.8714 | 12.9276 | 12.8672 | 0 |
| 1729701000 | 12.8673 | -0 | -0.00 | 12.848 | 12.8954 | 12.8397 | 0 |
| 1729614600 | 12.8678 | -0.07 | -0.51 | 12.9343 | 12.9343 | 12.8654 | 0 |
| 1729528200 | 12.9337 | -0.14 | -1.05 | 13.0674 | 13.068 | 12.9307 | 0 |
| 1729269000 | 13.0704 | -0.01 | -0.09 | 13.0362 | 13.0882 | 13.0279 | 0 |
| 1729182600 | 13.0821 | -0.06 | -0.49 | 13.1215 | 13.1466 | 13.0646 | 0 |
| 1729096200 | 13.146 | 0.04 | 0.33 | 13.0715 | 13.1629 | 13.0691 | 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
