Hot Features
プレミアム
Xtr SLI UCITS ETF 1D (I1RR)
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 | -0.3201 | -0.158915581124 | 201.4277 | 201.6015 | 195.8223 | 0 | 0 | IX |
| 4 | -4.468 | -2.17340968481 | 205.5756 | 207.9314 | 195.8223 | 0 | 0 | IX |
| 12 | -8.4543 | -4.03427340561 | 209.5619 | 210.4503 | 195.8223 | 0 | 0 | IX |
| 26 | -5.2369 | -2.53794019225 | 206.3445 | 211.8612 | 194.1766 | 0 | 0 | IX |
| 52 | 24.0061 | 13.5549952993 | 177.1015 | 211.8612 | 175.4715 | 0 | 0 | IX |
| 156 | 18.0356 | 9.85164306939 | 183.072 | 211.8612 | 165.7221 | 0 | 0 | IX |
| 260 | 18.0356 | 9.85164306939 | 183.072 | 211.8612 | 165.7221 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 201.1076 | 2.58 | 1.30 | 198.5273 | 201.6015 | 198.5166 | 0 |
| 1732210200 | 198.5273 | 0.52 | 0.26 | 197.7828 | 199.0805 | 197.0727 | 0 |
| 1732123800 | 198.005 | 0.12 | 0.06 | 198.3088 | 199.8883 | 197.486 | 0 |
| 1732037400 | 197.885 | -1.34 | -0.67 | 198.8745 | 200.1776 | 195.8223 | 0 |
| 1731951000 | 199.2255 | 0.68 | 0.34 | 198.4152 | 199.4382 | 197.9889 | 0 |
| 1731691800 | 198.5424 | -3.1 | -1.54 | 201.4277 | 201.4707 | 198.4663 | 0 |
| 1731605400 | 201.6426 | 1.2 | 0.60 | 200.0191 | 201.6934 | 199.3296 | 0 |
| 1731519000 | 200.4406 | 0.06 | 0.03 | 200.6331 | 201.1017 | 198.6831 | 0 |
| 1731432600 | 200.3802 | -4.02 | -1.97 | 202.8065 | 202.9109 | 200.2084 | 0 |
| 1731346200 | 204.3968 | 2.47 | 1.23 | 203.6257 | 204.9678 | 203.4398 | 0 |
| 1731087000 | 201.9222 | -2 | -0.98 | 203.8677 | 204.0795 | 201.5214 | 0 |
| 1731000600 | 203.9218 | 1.24 | 0.61 | 202.8071 | 205.2947 | 202.7747 | 0 |
| 1730914200 | 202.6778 | 0.32 | 0.16 | 205.1278 | 206.9448 | 201.9279 | 0 |
| 1730827800 | 202.3571 | 0.08 | 0.04 | 202.3956 | 202.6648 | 201.5773 | 0 |
| 1730741400 | 202.2772 | -1.22 | -0.60 | 202.8347 | 203.6667 | 202.104 | 0 |
| 1730482200 | 203.5001 | 2.81 | 1.40 | 201.0248 | 203.8703 | 201.0248 | 0 |
| 1730395800 | 200.6857 | -2.56 | -1.26 | 202.4887 | 202.5758 | 199.6761 | 0 |
| 1730309400 | 203.2421 | -2.73 | -1.33 | 205.6144 | 206.0855 | 203.2096 | 0 |
| 1730223000 | 205.9727 | -1.75 | -0.84 | 207.7872 | 207.9314 | 205.7643 | 0 |
| 1730136600 | 207.7206 | 1.41 | 0.68 | 207.3241 | 207.93 | 206.2007 | 0 |
| 1729873800 | 206.3107 | -0.07 | -0.03 | 205.5756 | 206.7352 | 205.5522 | 0 |
| 1729787400 | 206.3826 | 0.74 | 0.36 | 206.2272 | 207.2329 | 205.9444 | 0 |
| 1729701000 | 205.6394 | -0.63 | -0.30 | 206.4996 | 207.1538 | 205.2904 | 0 |
| 1729614600 | 206.2681 | -1.56 | -0.75 | 206.7973 | 207.7638 | 205.6297 | 0 |
| 1729528200 | 207.8266 | -1.49 | -0.71 | 209.1821 | 209.6721 | 207.5604 | 0 |
| 1729269000 | 209.3157 | 0.56 | 0.27 | 209.0497 | 209.6782 | 208.4643 | 0 |
| 1729182600 | 208.759 | 1.51 | 0.73 | 207.1451 | 210.0854 | 206.5111 | 0 |
| 1729096200 | 207.2508 | -0.51 | -0.25 | 206.3981 | 207.7593 | 206.2193 | 0 |
| 1729009800 | 207.7635 | -1.41 | -0.67 | 209.9794 | 209.9794 | 207.552 | 0 |
| 1728923400 | 209.1711 | 2.25 | 1.09 | 207.4635 | 209.2155 | 207.3561 | 0 |
| 1728664200 | 206.9172 | 1.13 | 0.55 | 206.0486 | 207.432 | 205.4626 | 0 |
| 1728577800 | 205.7852 | -0.76 | -0.37 | 206.601 | 206.9315 | 205.6481 | 0 |
| 1728491400 | 206.5448 | 1.81 | 0.89 | 205.1877 | 206.5886 | 204.406 | 0 |
| 1728405000 | 204.7325 | -0.19 | -0.09 | 204.6781 | 205.275 | 202.6659 | 0 |
| 1728318600 | 204.9182 | 0.05 | 0.03 | 204.8668 | 205.7396 | 203.9257 | 0 |
| 1728059400 | 204.8668 | -0.24 | -0.12 | 205.0966 | 205.5051 | 203.5555 | 0 |
| 1727973000 | 205.1036 | -1.55 | -0.75 | 207.4425 | 207.5196 | 204.249 | 0 |
| 1727886600 | 206.6496 | 0.54 | 0.26 | 206.132 | 207.3363 | 205.3342 | 0 |
| 1727800200 | 206.1099 | -1.19 | -0.57 | 207.603 | 208.8184 | 205.4372 | 0 |
| 1727713800 | 207.2963 | -1.2 | -0.57 | 207.3971 | 208.2321 | 206.9095 | 0 |
| 1727454600 | 208.4951 | 0.32 | 0.15 | 209.1152 | 209.1152 | 207.6088 | 0 |
| 1727368200 | 208.176 | 1.92 | 0.93 | 206.6903 | 209.1494 | 206.614 | 0 |
| 1727281800 | 206.2547 | 1.7 | 0.83 | 203.965 | 206.5384 | 203.7508 | 0 |
| 1727195400 | 204.5508 | 1.68 | 0.83 | 204.5131 | 205.2402 | 203.4071 | 0 |
| 1727109000 | 202.8719 | 0.31 | 0.15 | 203.2712 | 203.7363 | 202.0838 | 0 |
| 1726849800 | 202.5652 | -2.49 | -1.21 | 205.3274 | 205.4359 | 202.2532 | 0 |
| 1726763400 | 205.0561 | 2.27 | 1.12 | 205.2058 | 205.8969 | 204.1003 | 0 |
| 1726677000 | 202.7845 | -1.3 | -0.64 | 204.2273 | 204.2273 | 202.1744 | 0 |
| 1726590600 | 204.0828 | 0.98 | 0.48 | 202.8888 | 205.3411 | 202.878 | 0 |
| 1726504200 | 203.1048 | -0.81 | -0.40 | 203.165 | 204.1099 | 202.5962 | 0 |
| 1726245000 | 203.9113 | 1.2 | 0.59 | 202.9344 | 204.5388 | 202.9344 | 0 |
| 1726158600 | 202.7117 | 1.24 | 0.61 | 202.6813 | 203.212 | 201.558 | 0 |
| 1726072200 | 201.4753 | -0.07 | -0.04 | 201.3768 | 203.3401 | 200.4047 | 0 |
| 1725985800 | 201.5496 | -0.7 | -0.35 | 201.8418 | 203.2873 | 200.8928 | 0 |
| 1725899400 | 202.2498 | 1.99 | 1.00 | 200.6745 | 202.4694 | 200.6745 | 0 |
| 1725640200 | 200.2565 | -2.05 | -1.02 | 201.825 | 203.5336 | 200.2565 | 0 |
| 1725553800 | 202.3114 | -2.45 | -1.20 | 204.2812 | 204.4186 | 202.1998 | 0 |
| 1725467400 | 204.7606 | -2.95 | -1.42 | 207.3971 | 207.3971 | 203.7414 | 0 |
| 1725381000 | 207.7068 | -2 | -0.95 | 210.0721 | 210.1055 | 206.8966 | 0 |
| 1725294600 | 209.7063 | 0.03 | 0.01 | 209.9167 | 209.9167 | 208.0925 | 0 |
| 1725035400 | 209.6764 | 0.44 | 0.21 | 209.5619 | 210.4503 | 209.1747 | 0 |
| 1724949000 | 209.2386 | 1.23 | 0.59 | 208.3358 | 209.7011 | 207.6354 | 0 |
| 1724862600 | 208.0125 | 0.76 | 0.37 | 207.8947 | 209.0214 | 207.328 | 0 |
| 1724776200 | 207.2541 | -1.11 | -0.53 | 208.2806 | 208.6021 | 207.0279 | 0 |
| 1724689800 | 208.3687 | -0.32 | -0.15 | 208.6274 | 208.7995 | 208.0787 | 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
