Hot Features
プレミアム
Xtr USD Overnight Rate Swap UCITS ETF 1C (I1RM)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.728 | -1.38865911422 | 196.4485 | 196.521 | 192.6075 | 0 | 0 | IX |
| 4 | -0.318 | -0.163885002203 | 194.0385 | 197.86 | 191.4 | 0 | 0 | IX |
| 12 | 2.4845 | 1.2991800707 | 191.236 | 198.4315 | 188.8925 | 0 | 0 | IX |
| 26 | 13.762 | 7.64731868736 | 179.9585 | 198.4315 | 176.901 | 0 | 0 | IX |
| 52 | 14.863 | 8.30996743217 | 178.8575 | 198.4315 | 175.985 | 0 | 0 | IX |
| 156 | 23.3625 | 13.7137674779 | 170.358 | 198.4315 | 165.6765 | 0 | 0 | IX |
| 260 | 23.3625 | 13.7137674779 | 170.358 | 198.4315 | 165.6765 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 193.309 | 0.46 | 0.24 | 192.851 | 193.526 | 192.851 | 0 |
| 1739554200 | 192.851 | -1.19 | -0.61 | 193.4995 | 193.6625 | 192.6075 | 0 |
| 1739467800 | 194.037 | -1.4 | -0.72 | 195.4375 | 195.4375 | 193.864 | 0 |
| 1739381400 | 195.4375 | -0.18 | -0.09 | 195.6165 | 196.2215 | 194.972 | 0 |
| 1739295000 | 195.6165 | -0.7 | -0.36 | 196.4485 | 196.521 | 195.6165 | 0 |
| 1739208600 | 196.319 | 0.54 | 0.28 | 195.7755 | 196.4125 | 195.7755 | 0 |
| 1738949400 | 195.7755 | 0.72 | 0.37 | 195.0585 | 195.925 | 194.597 | 0 |
| 1738863000 | 195.0585 | 0.92 | 0.47 | 194.1435 | 195.412 | 194.1435 | 0 |
| 1738776600 | 194.1435 | -0.8 | -0.41 | 194.88 | 194.88 | 193.721 | 0 |
| 1738690200 | 194.9385 | -1.34 | -0.68 | 196.283 | 196.283 | 194.792 | 0 |
| 1738603800 | 196.283 | 1.76 | 0.90 | 194.527 | 197.86 | 194.527 | 0 |
| 1738344600 | 194.527 | 0.62 | 0.32 | 193.904 | 195.175 | 193.904 | 0 |
| 1738258200 | 193.904 | -0.11 | -0.06 | 194.0175 | 194.537 | 193.148 | 0 |
| 1738171800 | 194.0175 | 0.18 | 0.09 | 194.0235 | 194.66 | 193.792 | 0 |
| 1738085400 | 193.837 | 1.42 | 0.74 | 193.668 | 194.0545 | 193.5035 | 0 |
| 1737999000 | 192.413 | 0.27 | 0.14 | 192.147 | 193.1135 | 191.8365 | 0 |
| 1737739800 | 192.147 | -1.86 | -0.96 | 193.1105 | 193.1235 | 192.052 | 0 |
| 1737653400 | 194.0045 | 0.08 | 0.04 | 193.9215 | 194.6765 | 193.87 | 0 |
| 1737567000 | 193.9215 | 0.02 | 0.01 | 191.4 | 194.017 | 191.4 | 0 |
| 1737480600 | 193.8985 | -0.14 | -0.07 | 194.0385 | 195.2135 | 193.852 | 0 |
| 1737394200 | 194.0385 | -2.08 | -1.06 | 196.123 | 196.123 | 193.512 | 0 |
| 1737135000 | 196.123 | 0.18 | 0.09 | 196.2515 | 196.6415 | 195.522 | 0 |
| 1737048600 | 195.9405 | -0.21 | -0.10 | 196.1455 | 197.95 | 195.7565 | 0 |
| 1736962200 | 196.1455 | 0.02 | 0.01 | 196.122 | 196.1615 | 194.9675 | 0 |
| 1736875800 | 196.122 | -1.46 | -0.74 | 197.5865 | 197.5865 | 195.83 | 0 |
| 1736789400 | 197.5865 | 0.5 | 0.25 | 197.084 | 198.1765 | 197.084 | 0 |
| 1736530200 | 197.084 | 1.17 | 0.60 | 195.8465 | 198.4315 | 195.561 | 0 |
| 1736443800 | 195.9115 | 0.22 | 0.11 | 195.946 | 196.04 | 195.442 | 0 |
| 1736357400 | 195.6905 | 1.24 | 0.64 | 194.2695 | 196.281 | 194.2695 | 0 |
| 1736271000 | 194.446 | 0.66 | 0.34 | 193.7895 | 194.64 | 193.1995 | 0 |
| 1736184600 | 193.7895 | -1.98 | -1.01 | 195.772 | 195.7905 | 193.168 | 0 |
| 1735925400 | 195.772 | -0.87 | -0.44 | 196.0005 | 196.557 | 195.607 | 0 |
| 1735839000 | 196.643 | 3.81 | 1.98 | 192.832 | 197.122 | 192.832 | 0 |
| 1735579800 | 192.832 | -0.31 | -0.16 | 193.14 | 193.51 | 192.662 | 0 |
| 1735320600 | 193.14 | -0.33 | -0.17 | 193.4725 | 193.7115 | 192.8215 | 0 |
| 1734975000 | 193.4725 | 0.41 | 0.21 | 193.0575 | 193.795 | 193.0575 | 0 |
| 1734715800 | 193.0575 | -0.73 | -0.38 | 193.789 | 193.8775 | 193.0575 | 0 |
| 1734629400 | 193.789 | 1.81 | 0.94 | 191.982 | 194.0255 | 191.982 | 0 |
| 1734543000 | 191.982 | 0.45 | 0.23 | 191.5825 | 192.068 | 191.4785 | 0 |
| 1734456600 | 191.533 | 0.06 | 0.03 | 191.4715 | 191.9045 | 191.323 | 0 |
| 1734370200 | 191.4715 | -0.04 | -0.02 | 191.513 | 191.946 | 191.0505 | 0 |
| 1734111000 | 191.513 | 0.1 | 0.05 | 191.4165 | 192.151 | 191.006 | 0 |
| 1734024600 | 191.4165 | -0.11 | -0.06 | 191.1005 | 192.048 | 191.017 | 0 |
| 1733938200 | 191.526 | 0.23 | 0.12 | 191.5605 | 191.709 | 190.726 | 0 |
| 1733851800 | 191.296 | 1.36 | 0.72 | 190.477 | 191.375 | 190.421 | 0 |
| 1733765400 | 189.9325 | -0.01 | -0.01 | 189.942 | 190.2895 | 189.6495 | 0 |
| 1733506200 | 189.942 | -0.06 | -0.03 | 190.1925 | 190.4425 | 188.8925 | 0 |
| 1733419800 | 190.0035 | -0.57 | -0.30 | 190.5755 | 190.8595 | 189.649 | 0 |
| 1733333400 | 190.5755 | -0.47 | -0.24 | 191.0425 | 191.6945 | 190.4 | 0 |
| 1733247000 | 191.0425 | -0.42 | -0.22 | 191.463 | 191.463 | 190.6375 | 0 |
| 1733160600 | 191.463 | 1.28 | 0.67 | 190.1875 | 191.885 | 190.1875 | 0 |
| 1732901400 | 190.1875 | 0.04 | 0.02 | 190.144 | 190.2865 | 189.5995 | 0 |
| 1732815000 | 190.144 | 0.2 | 0.11 | 190.4255 | 190.7085 | 190.058 | 0 |
| 1732728600 | 189.941 | -1.54 | -0.80 | 191.158 | 191.158 | 189.614 | 0 |
| 1732642200 | 191.4795 | 0.24 | 0.13 | 191.236 | 191.6655 | 190.196 | 0 |
| 1732555800 | 191.236 | -1.59 | -0.82 | 192.8225 | 192.8225 | 190.478 | 0 |
| 1732296600 | 192.8225 | 1.67 | 0.88 | 191.1495 | 193.9435 | 190.9535 | 0 |
| 1732210200 | 191.1495 | 0.52 | 0.27 | 190.6315 | 192.181 | 190.134 | 0 |
| 1732123800 | 190.6315 | 1.26 | 0.66 | 189.3765 | 190.716 | 189.3765 | 0 |
| 1732037400 | 189.3765 | -0.22 | -0.12 | 189.598 | 190.4395 | 189.077 | 0 |
| 1731951000 | 189.598 | -0.4 | -0.21 | 189.994 | 190.2465 | 189.481 | 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
