Hot Features
プレミアム
Xtr US Treasuries 1to3 UCITS ETF 1D (I1R7)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.1689 | -0.102436272994 | 164.883 | 165.4176 | 164.6293 | 0 | 0 | IX |
| 4 | -0.4729 | -0.286281608117 | 165.187 | 165.4176 | 164.4579 | 0 | 0 | IX |
| 12 | -0.3624 | -0.219534579422 | 165.0765 | 166.7337 | 164.4237 | 0 | 0 | IX |
| 26 | 2.3645 | 1.45642490034 | 162.3496 | 167.0808 | 161.962 | 0 | 0 | IX |
| 52 | 3.8929 | 2.42063857253 | 160.8212 | 167.0808 | 160.671 | 0 | 0 | IX |
| 156 | 5.3253 | 3.34107540806 | 159.3888 | 167.0808 | 158.5966 | 0 | 0 | IX |
| 260 | 5.3253 | 3.34107540806 | 159.3888 | 167.0808 | 158.5966 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 165.1036 | 0.07 | 0.04 | 164.9532 | 165.1115 | 164.6293 | 0 |
| 1732037400 | 165.0384 | 0.14 | 0.08 | 165.0087 | 165.1942 | 164.95249 | 0 |
| 1731951000 | 164.9019 | 0.13 | 0.08 | 164.8864 | 164.9445 | 164.7862 | 0 |
| 1731691800 | 164.7684 | -0.15 | -0.09 | 164.684 | 164.91139 | 164.6528 | 0 |
| 1731605400 | 164.918 | 0.02 | 0.01 | 164.883 | 165.032 | 164.7911 | 0 |
| 1731519000 | 164.9024 | 0.28 | 0.17 | 164.6646 | 164.9942 | 164.5076 | 0 |
| 1731432600 | 164.6216 | -0.22 | -0.14 | 164.5353 | 164.803 | 164.4579 | 0 |
| 1731346200 | 164.8448 | -0.08 | -0.05 | 164.8582 | 164.9066 | 164.6978 | 0 |
| 1731087000 | 164.9221 | -0.11 | -0.07 | 165.06379 | 165.1601 | 164.9221 | 0 |
| 1731000600 | 165.03219 | 0.28 | 0.17 | 165.0858 | 165.1472 | 164.81549 | 0 |
| 1730914200 | 164.74799 | -0.14 | -0.09 | 164.8631 | 164.9025 | 164.65029 | 0 |
| 1730827800 | 164.89179 | -0.14 | -0.08 | 165.0316 | 165.05009 | 164.8114 | 0 |
| 1730741400 | 165.0316 | 0.07 | 0.05 | 164.9878 | 165.1271 | 164.9473 | 0 |
| 1730482200 | 164.95689 | -0.02 | -0.01 | 164.97569 | 165.3034 | 164.8835 | 0 |
| 1730395800 | 164.9813 | -0.04 | -0.02 | 165.002 | 165.0421 | 164.8348 | 0 |
| 1730309400 | 165.0221 | 0.1 | 0.06 | 165.1434 | 165.2312 | 164.939 | 0 |
| 1730223000 | 164.9265 | -0 | -0.00 | 164.80699 | 165.0482 | 164.80699 | 0 |
| 1730136600 | 164.929 | -0.16 | -0.09 | 164.982 | 165.1245 | 164.9138 | 0 |
| 1729873800 | 165.0848 | -0.21 | -0.13 | 165.1878 | 165.2524 | 165.0542 | 0 |
| 1729787400 | 165.2972 | 0.2 | 0.12 | 165.187 | 165.2972 | 165.1082 | 0 |
| 1729701000 | 165.0957 | -0.01 | -0.01 | 165.0911 | 165.1764 | 165.0374 | 0 |
| 1729614600 | 165.1057 | -0.09 | -0.05 | 165.1268 | 165.2697 | 165.0752 | 0 |
| 1729528200 | 165.1922 | -0.09 | -0.05 | 165.3411 | 165.4416 | 165.1541 | 0 |
| 1729269000 | 165.2809 | -0.01 | -0.01 | 165.2593 | 165.3853 | 165.2375 | 0 |
| 1729182600 | 165.29249 | -0.07 | -0.04 | 165.3779 | 165.431 | 165.14169 | 0 |
| 1729096200 | 165.35929 | 0.05 | 0.03 | 164.9165 | 165.4373 | 164.8862 | 0 |
| 1729009800 | 165.3107 | 0.28 | 0.17 | 164.78389 | 165.4308 | 164.7233 | 0 |
| 1728923400 | 165.0335 | -0.21 | -0.13 | 165.9638 | 165.9638 | 165.0259 | 0 |
| 1728664200 | 165.2443 | -0.02 | -0.01 | 165.2268 | 165.3238 | 165.1517 | 0 |
| 1728577800 | 165.2662 | 0.18 | 0.11 | 165.135 | 165.3212 | 164.939 | 0 |
| 1728491400 | 165.0898 | -0.09 | -0.06 | 165.1816 | 165.2213 | 165.037 | 0 |
| 1728405000 | 165.18289 | 0.12 | 0.07 | 165.1616 | 165.21789 | 165.0392 | 0 |
| 1728318600 | 165.0619 | -0.15 | -0.09 | 165.0909 | 165.1149 | 164.9376 | 0 |
| 1728059400 | 165.2076 | -0.73 | -0.44 | 165.8468 | 165.9092 | 165.2076 | 0 |
| 1727973000 | 165.9379 | -0.05 | -0.03 | 166.0075 | 166.0344 | 165.8383 | 0 |
| 1727886600 | 165.98429 | -0.14 | -0.09 | 166.07499 | 166.0983 | 165.9075 | 0 |
| 1727800200 | 166.1259 | 0.21 | 0.13 | 165.9931 | 166.1544 | 165.9462 | 0 |
| 1727713800 | 165.9127 | -0.03 | -0.02 | 166.0812 | 166.1715 | 165.9127 | 0 |
| 1727454600 | 165.9399 | -0.21 | -0.13 | 165.9947 | 166.09729 | 165.9305 | 0 |
| 1727368200 | 166.1484 | -0 | -0.00 | 166.0923 | 166.2189 | 165.9556 | 0 |
| 1727281800 | 166.1519 | 0.1 | 0.06 | 166.69649 | 166.7337 | 166.0654 | 0 |
| 1727195400 | 166.0559 | 0.12 | 0.07 | 166.0489 | 166.1648 | 165.9275 | 0 |
| 1727109000 | 165.9402 | -0.11 | -0.06 | 165.9938 | 166.0686 | 165.5341 | 0 |
| 1726849800 | 166.04679 | 0.11 | 0.06 | 166.0101 | 166.084 | 165.8236 | 0 |
| 1726763400 | 165.93969 | 0.17 | 0.10 | 165.9453 | 166.0319 | 165.4605 | 0 |
| 1726677000 | 165.77 | -0.09 | -0.05 | 165.8964 | 165.92509 | 165.6463 | 0 |
| 1726590600 | 165.8582 | -0.1 | -0.06 | 166.0143 | 166.074 | 165.85069 | 0 |
| 1726504200 | 165.954 | 0.12 | 0.07 | 166.2785 | 166.2785 | 165.8197 | 0 |
| 1726245000 | 165.8297 | 0.11 | 0.07 | 166.33099 | 166.33099 | 165.7923 | 0 |
| 1726158600 | 165.7155 | -0.03 | -0.02 | 165.6779 | 165.7957 | 165.5423 | 0 |
| 1726072200 | 165.7431 | 0.11 | 0.07 | 165.8896 | 165.9536 | 165.5351 | 0 |
| 1725985800 | 165.6351 | 0.06 | 0.04 | 165.679 | 165.6842 | 165.4135 | 0 |
| 1725899400 | 165.574 | 0.13 | 0.08 | 165.0602 | 165.6326 | 164.9259 | 0 |
| 1725640200 | 165.4481 | 0.13 | 0.08 | 165.3646 | 165.6925 | 165.1128 | 0 |
| 1725553800 | 165.3146 | 0.28 | 0.17 | 165.2578 | 165.50479 | 165.1527 | 0 |
| 1725467400 | 165.0319 | 0.22 | 0.13 | 164.88229 | 165.1651 | 164.6766 | 0 |
| 1725381000 | 164.8131 | 0.2 | 0.12 | 164.656 | 164.9134 | 164.60149 | 0 |
| 1725294600 | 164.6097 | 0.05 | 0.03 | 164.6159 | 164.66399 | 164.4237 | 0 |
| 1725035400 | 164.56219 | -0.13 | -0.08 | 164.66579 | 164.7383 | 164.5547 | 0 |
| 1724949000 | 164.6885 | 0.01 | 0.01 | 165.0765 | 165.1042 | 164.6141 | 0 |
| 1724862600 | 164.67679 | 0.04 | 0.02 | 164.6868 | 165.1825 | 164.6419 | 0 |
| 1724776200 | 164.6385 | 0.04 | 0.03 | 164.5903 | 164.8024 | 164.5016 | 0 |
| 1724689800 | 164.595 | 0.09 | 0.06 | 164.7007 | 165.1172 | 164.4987 | 0 |
| 1724430600 | 164.5003 | 0.15 | 0.09 | 164.4041 | 164.6176 | 164.3157 | 0 |
| 1724344200 | 164.3484 | -0.24 | -0.14 | 164.5917 | 164.6573 | 164.21709 | 0 |
| 1724257800 | 164.5867 | -1.75 | -1.05 | 164.3305 | 164.5867 | 164.2918 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
