Hot Features
プレミアム
Xtr iBoxx Eurozone Gov Bond Yield Plus UE 1C (I1S2)
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 | -0.76 | -0.425847843445 | 178.4675 | 178.875 | 177.3975 | 0 | 0 | IX |
| 4 | -2.23 | -1.23931920806 | 179.9375 | 181.645 | 177.3975 | 0 | 0 | IX |
| 12 | -0.385 | -0.216179794208 | 178.0925 | 181.645 | 175.0325 | 0 | 0 | IX |
| 26 | 7.1475 | 4.19060741088 | 170.56 | 181.645 | 165.7525 | 0 | 0 | IX |
| 52 | 4.785 | 2.76713556651 | 172.9225 | 181.645 | 165.7525 | 0 | 0 | IX |
| 156 | 14.27 | 8.73116634799 | 163.4375 | 181.645 | 157.7975 | 0 | 0 | IX |
| 260 | 14.27 | 8.73116634799 | 163.4375 | 181.645 | 157.7975 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 177.7075 | -0.45 | -0.25 | 178.16 | 178.16 | 177.3975 | 0 |
| 1734975000 | 178.16 | -0.56 | -0.31 | 178.7225 | 178.7225 | 178.1425 | 0 |
| 1734715800 | 178.7225 | 0.25 | 0.14 | 178.4675 | 178.875 | 178.2775 | 0 |
| 1734629400 | 178.4675 | -0.72 | -0.40 | 179.185 | 179.185 | 178.295 | 0 |
| 1734543000 | 179.185 | -0.07 | -0.04 | 179.2075 | 179.315 | 178.9725 | 0 |
| 1734456600 | 179.25 | 0.04 | 0.02 | 178.99 | 179.4225 | 178.885 | 0 |
| 1734370200 | 179.2125 | -0.1 | -0.05 | 179.31 | 179.495 | 179.075 | 0 |
| 1734111000 | 179.31 | -0.72 | -0.40 | 179.9275 | 179.98 | 179.265 | 0 |
| 1734024600 | 180.0275 | -0.97 | -0.54 | 180.6975 | 181.12 | 180.0275 | 0 |
| 1733938200 | 181 | -0.19 | -0.11 | 181.16 | 181.645 | 180.9275 | 0 |
| 1733851800 | 181.1925 | 0.03 | 0.02 | 180.945 | 181.39 | 180.835 | 0 |
| 1733765400 | 181.165 | 0.1 | 0.06 | 181.065 | 181.47 | 181.045 | 0 |
| 1733506200 | 181.065 | 0 | 0.00 | 181.0475 | 181.45 | 180.9325 | 0 |
| 1733419800 | 181.065 | 0.16 | 0.09 | 180.9075 | 181.35 | 180.855 | 0 |
| 1733333400 | 180.9075 | 0.13 | 0.07 | 180.5375 | 180.945 | 180.3675 | 0 |
| 1733247000 | 180.7725 | 0.16 | 0.09 | 181.2 | 181.2 | 180.4175 | 0 |
| 1733160600 | 180.615 | 0.08 | 0.05 | 180.5325 | 181.055 | 180.4075 | 0 |
| 1732901400 | 180.5325 | 0.69 | 0.39 | 179.9375 | 180.5525 | 179.7825 | 0 |
| 1732815000 | 179.84 | 0.77 | 0.43 | 179.0675 | 179.885 | 179.0675 | 0 |
| 1732728600 | 179.0675 | 0.34 | 0.19 | 178.9325 | 179.14 | 178.6225 | 0 |
| 1732642200 | 178.73 | -0.04 | -0.02 | 178.5525 | 178.985 | 178.5125 | 0 |
| 1732555800 | 178.7725 | 0.4 | 0.22 | 178.3775 | 178.915 | 178.05 | 0 |
| 1732296600 | 178.3775 | 0.62 | 0.35 | 177.7575 | 178.635 | 177.1175 | 0 |
| 1732210200 | 177.7575 | 0.09 | 0.05 | 177.67 | 177.95 | 177.1675 | 0 |
| 1732123800 | 177.67 | -0.13 | -0.07 | 177.7975 | 177.7975 | 177.145 | 0 |
| 1732037400 | 177.7975 | 0.33 | 0.19 | 177.885 | 178.4 | 177.51 | 0 |
| 1731951000 | 177.4675 | -0.26 | -0.14 | 177.725 | 177.725 | 176.91 | 0 |
| 1731691800 | 177.725 | 0 | 0.00 | 177.72 | 178.02 | 177.3775 | 0 |
| 1731605400 | 177.72 | 0.74 | 0.42 | 176.98 | 177.7625 | 176.795 | 0 |
| 1731519000 | 176.98 | -0.07 | -0.04 | 178.8225 | 178.8225 | 176.5475 | 0 |
| 1731432600 | 177.045 | -0.37 | -0.21 | 177.13 | 177.7175 | 177.01 | 0 |
| 1731346200 | 177.41 | 0.69 | 0.39 | 176.72 | 177.495 | 176.72 | 0 |
| 1731087000 | 176.72 | 0.86 | 0.49 | 176.3075 | 176.8025 | 176.1425 | 0 |
| 1731000600 | 175.8625 | -0.33 | -0.19 | 176.1925 | 176.2 | 175.0325 | 0 |
| 1730914200 | 176.1925 | -0.11 | -0.06 | 176.3025 | 176.92 | 175.7425 | 0 |
| 1730827800 | 176.3025 | -0.3 | -0.17 | 176.6 | 176.63 | 176.03 | 0 |
| 1730741400 | 176.6 | 0.28 | 0.16 | 176.31 | 176.735 | 176.115 | 0 |
| 1730482200 | 176.32 | -0.18 | -0.10 | 176.5025 | 177.34 | 176.1825 | 0 |
| 1730395800 | 176.5025 | -0.15 | -0.09 | 176.19 | 176.6675 | 175.94 | 0 |
| 1730309400 | 176.655 | -0.56 | -0.32 | 177.4475 | 177.71 | 176.46 | 0 |
| 1730223000 | 177.2175 | -0.57 | -0.32 | 177.7825 | 177.7825 | 177.1625 | 0 |
| 1730136600 | 177.7825 | 0.27 | 0.15 | 177.51 | 178.135 | 177.075 | 0 |
| 1729873800 | 177.51 | -0.62 | -0.35 | 178.0225 | 178.1125 | 177.485 | 0 |
| 1729787400 | 178.13 | 0.79 | 0.45 | 177.81 | 178.285 | 177.6775 | 0 |
| 1729701000 | 177.3375 | 0.25 | 0.14 | 177.0825 | 177.4675 | 177.0825 | 0 |
| 1729614600 | 177.0825 | -0.43 | -0.24 | 177.1075 | 177.505 | 176.9 | 0 |
| 1729528200 | 177.5075 | -1.43 | -0.80 | 178.94 | 178.94 | 177.4425 | 0 |
| 1729269000 | 178.94 | 0.39 | 0.22 | 178.2775 | 179.045 | 178.2775 | 0 |
| 1729182600 | 178.5475 | 0.01 | 0.00 | 178.5425 | 178.725 | 178.0875 | 0 |
| 1729096200 | 178.5425 | 0.53 | 0.30 | 178.305 | 178.6625 | 178.1475 | 0 |
| 1729009800 | 178.01 | 0.89 | 0.50 | 177.12 | 178.02 | 177.12 | 0 |
| 1728923400 | 177.12 | 0.19 | 0.11 | 176.9325 | 177.33 | 176.9325 | 0 |
| 1728664200 | 176.9325 | -0.36 | -0.20 | 177.295 | 177.3125 | 176.6125 | 0 |
| 1728577800 | 177.295 | 0.24 | 0.14 | 176.855 | 177.305 | 176.835 | 0 |
| 1728491400 | 177.0525 | -0.11 | -0.06 | 177.3475 | 177.4125 | 176.99 | 0 |
| 1728405000 | 177.1625 | 0.07 | 0.04 | 177.0925 | 177.1625 | 176.88 | 0 |
| 1728318600 | 177.0925 | -0.46 | -0.26 | 177.5475 | 177.5475 | 176.96 | 0 |
| 1728059400 | 177.5475 | -0.55 | -0.31 | 178.0925 | 178.0925 | 177.1425 | 0 |
| 1727973000 | 178.0925 | -0.43 | -0.24 | 178.815 | 178.815 | 177.8425 | 0 |
| 1727886600 | 178.5225 | -0.65 | -0.36 | 179.17 | 179.17 | 178.275 | 0 |
| 1727800200 | 179.17 | 1.13 | 0.64 | 178.0375 | 179.85 | 178.0375 | 0 |
| 1727713800 | 178.0375 | -0.07 | -0.04 | 178.0775 | 178.23 | 177.52 | 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
