Hot Features
プレミアム
Xtr Eurozone Gov Bond Short Daily Swap UE 1C (I1RK)
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 | -0.2409 | -0.311491032187 | 77.3377 | 78.1691 | 76.2045 | 0 | 0 | IX |
| 4 | -0.3899 | -0.503183126911 | 77.4867 | 79.4837 | 76.2045 | 0 | 0 | IX |
| 12 | -0.7423 | -0.953633842118 | 77.8391 | 79.4837 | 75.9753 | 0 | 0 | IX |
| 26 | -5.3142 | -6.44841101309 | 82.411 | 82.9599 | 75.6515 | 0 | 0 | IX |
| 52 | -2.4224 | -3.04630831296 | 79.5192 | 82.9599 | 72.6495 | 0 | 0 | IX |
| 156 | -1.7661 | -2.2394560687 | 78.8629 | 82.9599 | 72.6495 | 0 | 0 | IX |
| 260 | -1.7661 | -2.2394560687 | 78.8629 | 82.9599 | 72.6495 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 77.0968 | -0.13 | -0.17 | 77.3402 | 77.4456 | 76.2045 | 0 |
| 1732210200 | 77.2315 | -0.25 | -0.32 | 77.4901 | 77.6076 | 77.1482 | 0 |
| 1732123800 | 77.4818 | -0.16 | -0.21 | 77.9751 | 77.9836 | 77.3808 | 0 |
| 1732037400 | 77.6432 | -0.32 | -0.40 | 77.718 | 77.7534 | 77.0681 | 0 |
| 1731951000 | 77.9583 | 0.06 | 0.07 | 77.8699 | 78.1443 | 77.8119 | 0 |
| 1731691800 | 77.9002 | -0.14 | -0.19 | 77.3377 | 78.1691 | 77.3212 | 0 |
| 1731605400 | 78.0451 | 0.05 | 0.06 | 78.0895 | 78.2803 | 77.8709 | 0 |
| 1731519000 | 77.9977 | 0.07 | 0.09 | 77.8027 | 78.3811 | 77.7654 | 0 |
| 1731432600 | 77.9279 | -0.13 | -0.17 | 78.1182 | 78.1182 | 77.6816 | 0 |
| 1731346200 | 78.0608 | -0.27 | -0.35 | 78.1467 | 78.3353 | 77.9496 | 0 |
| 1731087000 | 78.334 | -0.68 | -0.85 | 78.7523 | 78.7987 | 78.2581 | 0 |
| 1731000600 | 79.0095 | 0.33 | 0.42 | 78.8247 | 79.4837 | 78.8121 | 0 |
| 1730914200 | 78.6752 | -0.26 | -0.33 | 78.2659 | 78.692 | 78.257 | 0 |
| 1730827800 | 78.9334 | 0.43 | 0.55 | 78.6474 | 78.9669 | 78.5108 | 0 |
| 1730741400 | 78.5018 | -0.39 | -0.49 | 78.815 | 79.0949 | 78.3078 | 0 |
| 1730482200 | 78.8902 | 0.39 | 0.49 | 78.8986 | 79.026 | 78.5711 | 0 |
| 1730395800 | 78.504 | 0.11 | 0.14 | 78.64 | 78.8128 | 78.3614 | 0 |
| 1730309400 | 78.3935 | 0.28 | 0.36 | 77.9495 | 78.5671 | 77.8519 | 0 |
| 1730223000 | 78.1119 | 0.52 | 0.67 | 77.6135 | 78.1119 | 77.6135 | 0 |
| 1730136600 | 77.5886 | -0.12 | -0.15 | 77.9593 | 77.9708 | 77.3441 | 0 |
| 1729873800 | 77.7044 | 0.23 | 0.29 | 77.4867 | 77.8228 | 77.4003 | 0 |
| 1729787400 | 77.4759 | -0.1 | -0.12 | 77.394 | 77.5602 | 77.2586 | 0 |
| 1729701000 | 77.5728 | -0.11 | -0.15 | 77.797 | 77.8125 | 77.4761 | 0 |
| 1729614600 | 77.6874 | 0.14 | 0.18 | 77.8526 | 77.9793 | 77.4947 | 0 |
| 1729528200 | 77.5457 | 0.26 | 0.34 | 77.3607 | 77.6412 | 77.2611 | 0 |
| 1729269000 | 77.2842 | 0.03 | 0.03 | 77.5002 | 77.5205 | 77.2219 | 0 |
| 1729182600 | 77.2586 | -0.09 | -0.11 | 77.5828 | 77.6934 | 77.0472 | 0 |
| 1729096200 | 77.3448 | -0.29 | -0.37 | 77.3962 | 77.5057 | 77.2986 | 0 |
| 1729009800 | 77.6355 | -0.46 | -0.59 | 77.7181 | 77.8375 | 77.4816 | 0 |
| 1728923400 | 78.0937 | 0.3 | 0.38 | 77.7341 | 78.2328 | 77.7341 | 0 |
| 1728664200 | 77.7952 | 0.34 | 0.44 | 77.6646 | 77.977 | 77.6125 | 0 |
| 1728577800 | 77.4546 | -0.5 | -0.65 | 77.9313 | 78.0854 | 77.4546 | 0 |
| 1728491400 | 77.9594 | 0.11 | 0.14 | 77.8096 | 77.976 | 77.4704 | 0 |
| 1728405000 | 77.852 | 0.17 | 0.22 | 77.6586 | 78.0291 | 77.5381 | 0 |
| 1728318600 | 77.6821 | -0.13 | -0.17 | 77.8566 | 78.0274 | 77.4738 | 0 |
| 1728059400 | 77.8155 | 0.36 | 0.47 | 77.3295 | 78.1353 | 77.2808 | 0 |
| 1727973000 | 77.4524 | 0.5 | 0.64 | 77.3645 | 77.5229 | 77.165 | 0 |
| 1727886600 | 76.9571 | 0.38 | 0.50 | 76.5606 | 77.2224 | 76.5606 | 0 |
| 1727800200 | 76.5728 | -0.87 | -1.13 | 77.4875 | 77.4875 | 75.9753 | 0 |
| 1727713800 | 77.4443 | 0.11 | 0.15 | 77.3461 | 77.9626 | 77.2602 | 0 |
| 1727454600 | 77.3299 | -0.66 | -0.85 | 77.6847 | 77.7791 | 77.1247 | 0 |
| 1727368200 | 77.9933 | -0.18 | -0.23 | 78.2391 | 78.2787 | 77.6277 | 0 |
| 1727281800 | 78.1746 | 0.63 | 0.82 | 77.6072 | 78.3805 | 77.5787 | 0 |
| 1727195400 | 77.5397 | -0.17 | -0.22 | 77.6862 | 78.0763 | 77.4823 | 0 |
| 1727109000 | 77.7118 | -0.59 | -0.76 | 78.3584 | 78.3672 | 77.6231 | 0 |
| 1726849800 | 78.304 | 0.42 | 0.54 | 78.0324 | 78.3476 | 77.8476 | 0 |
| 1726763400 | 77.8846 | 0.42 | 0.54 | 77.7581 | 78.143 | 77.5353 | 0 |
| 1726677000 | 77.463 | 0.23 | 0.30 | 77.1842 | 77.5043 | 77.065 | 0 |
| 1726590600 | 77.2344 | 0.26 | 0.34 | 76.9775 | 77.304 | 76.5448 | 0 |
| 1726504200 | 76.9739 | -0.11 | -0.15 | 77.1045 | 77.1798 | 76.7771 | 0 |
| 1726245000 | 77.0868 | -0.2 | -0.25 | 77.1565 | 77.2093 | 76.8345 | 0 |
| 1726158600 | 77.2828 | 0.64 | 0.84 | 77.025 | 77.4496 | 76.5827 | 0 |
| 1726072200 | 76.6379 | -0.02 | -0.02 | 76.4672 | 76.9587 | 76.0385 | 0 |
| 1725985800 | 76.6551 | -0.25 | -0.32 | 77.0567 | 77.1825 | 76.6551 | 0 |
| 1725899400 | 76.9005 | 0.08 | 0.10 | 77.2451 | 77.4073 | 76.8566 | 0 |
| 1725640200 | 76.8228 | -0.58 | -0.75 | 77.0268 | 77.3282 | 76.6813 | 0 |
| 1725553800 | 77.4048 | -0.17 | -0.22 | 77.3072 | 77.8326 | 77.0379 | 0 |
| 1725467400 | 77.5751 | -0.14 | -0.18 | 77.5742 | 77.8019 | 77.3055 | 0 |
| 1725381000 | 77.7182 | -0.57 | -0.72 | 78.3393 | 78.4383 | 77.5266 | 0 |
| 1725294600 | 78.2841 | 0.49 | 0.63 | 77.9983 | 78.4895 | 77.915 | 0 |
| 1725035400 | 77.7977 | 0.11 | 0.14 | 77.8391 | 77.9193 | 77.5642 | 0 |
| 1724949000 | 77.69 | 0.29 | 0.38 | 77.4744 | 77.8303 | 77.1868 | 0 |
| 1724862600 | 77.3981 | -0.56 | -0.72 | 77.9295 | 77.9579 | 77.189 | 0 |
| 1724776200 | 77.9588 | -0.14 | -0.18 | 78.1265 | 78.3447 | 77.8237 | 0 |
| 1724689800 | 78.0961 | -0.07 | -0.09 | 77.951 | 78.1909 | 77.2507 | 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
