Hot Features
プレミアム
Xtr Eurozone Government Bond 1-3 UCITS ETF 1D Index (I1S7)
DBI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.0706 | 1.39558489404 | 148.3679 | 150.516 | 148.1532 | 0 | 0 | IX |
| 4 | 1.8561 | 1.24920582788 | 148.5824 | 150.516 | 147.375 | 0 | 0 | IX |
| 12 | 2.1668 | 1.46137125291 | 148.2717 | 150.516 | 145.535 | 0 | 0 | IX |
| 26 | -0.0812 | -0.0539464269461 | 150.5197 | 150.5842 | 145.314 | 0 | 0 | IX |
| 52 | 4.4562 | 3.05256185168 | 145.9823 | 153.2709 | 143.9082 | 0 | 0 | IX |
| 156 | -0.2275 | -0.150996243346 | 150.666 | 153.2709 | 142.9872 | 0 | 0 | IX |
| 260 | -0.2275 | -0.150996243346 | 150.666 | 153.2709 | 142.9872 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 150.4385 | 0.84 | 0.56 | 149.8051 | 150.516 | 149.7892 | 0 |
| 1737653400 | 149.6002 | 0.07 | 0.05 | 149.2969 | 149.6397 | 149.22569 | 0 |
| 1737567000 | 149.52959 | 0 | 0.00 | 149.52959 | 149.52959 | 149.52959 | 0 |
| 1737480600 | 149.52959 | 0.14 | 0.09 | 149.1262 | 149.52959 | 148.93719 | 0 |
| 1737394200 | 149.393 | 0.53 | 0.36 | 148.9073 | 149.66579 | 148.7576 | 0 |
| 1737135000 | 148.8625 | 0.41 | 0.28 | 148.3679 | 148.9036 | 148.1532 | 0 |
| 1737048600 | 148.4498 | 0.11 | 0.07 | 148.41919 | 148.5482 | 148.0829 | 0 |
| 1736962200 | 148.3402 | -0.03 | -0.02 | 148.2153 | 148.7686 | 148.1917 | 0 |
| 1736875800 | 148.3731 | 0.3 | 0.20 | 148.1874 | 148.7221 | 148.0552 | 0 |
| 1736789400 | 148.0731 | -0.18 | -0.12 | 147.83439 | 148.15199 | 147.375 | 0 |
| 1736530200 | 148.2579 | -0.23 | -0.16 | 148.4545 | 148.7998 | 147.8976 | 0 |
| 1736443800 | 148.49199 | 0.01 | 0.01 | 148.4696 | 148.6157 | 148.4036 | 0 |
| 1736357400 | 148.4837 | -0.38 | -0.26 | 148.8025 | 148.9529 | 148.1801 | 0 |
| 1736271000 | 148.8659 | 0.21 | 0.14 | 149.0397 | 149.2897 | 148.6779 | 0 |
| 1736184600 | 148.6582 | 0.62 | 0.42 | 148.32419 | 148.7398 | 148.0601 | 0 |
| 1735925400 | 148.034 | -0.23 | -0.16 | 148.205 | 148.278 | 147.8694 | 0 |
| 1735839000 | 148.2665 | -0.84 | -0.56 | 148.522 | 148.68969 | 147.7662 | 0 |
| 1735579800 | 149.1081 | 0.33 | 0.22 | 148.8927 | 149.4802 | 148.8345 | 0 |
| 1735320600 | 148.7823 | 0.64 | 0.43 | 148.5824 | 148.8906 | 148.333 | 0 |
| 1734975000 | 148.1427 | 0.68 | 0.46 | 147.5337 | 148.1744 | 147.38239 | 0 |
| 1734715800 | 147.46199 | -0.05 | -0.03 | 147.524 | 147.5496 | 147.0958 | 0 |
| 1734629400 | 147.5081 | -0.61 | -0.41 | 147.792 | 147.9918 | 147.37639 | 0 |
| 1734543000 | 148.1192 | -0.46 | -0.31 | 148.471 | 148.6285 | 148.0004 | 0 |
| 1734456600 | 148.5839 | 0.07 | 0.05 | 148.9376 | 149.0311 | 148.576 | 0 |
| 1734370200 | 148.51499 | 0.16 | 0.11 | 148.2202 | 148.6381 | 148.029 | 0 |
| 1734111000 | 148.3547 | 0.54 | 0.37 | 147.9576 | 148.5924 | 147.9497 | 0 |
| 1734024600 | 147.81 | 0.73 | 0.49 | 147.0517 | 148.08 | 147.0358 | 0 |
| 1733938200 | 147.0847 | 0.18 | 0.12 | 147.12029 | 147.478 | 146.972 | 0 |
| 1733851800 | 146.904 | -0.1 | -0.07 | 146.8314 | 146.94829 | 146.665 | 0 |
| 1733765400 | 147.0008 | 0.19 | 0.13 | 147.08519 | 147.3065 | 146.911 | 0 |
| 1733506200 | 146.8142 | -0.33 | -0.23 | 147.1939 | 147.3107 | 146.608 | 0 |
| 1733419800 | 147.1468 | -0.14 | -0.10 | 147.4895 | 147.6707 | 147.131 | 0 |
| 1733333400 | 147.2887 | -0.11 | -0.07 | 147.5277 | 147.6362 | 147.1276 | 0 |
| 1733247000 | 147.3991 | 0.06 | 0.04 | 147.5007 | 147.7397 | 147.1969 | 0 |
| 1733160600 | 147.3384 | 0.04 | 0.03 | 147.19739 | 147.72569 | 147.1174 | 0 |
| 1732901400 | 147.2991 | -0.14 | -0.10 | 147.4829 | 147.49539 | 147.0362 | 0 |
| 1732815000 | 147.4401 | 0.29 | 0.20 | 147.2593 | 147.51339 | 147.16829 | 0 |
| 1732728600 | 147.1463 | 0.18 | 0.12 | 146.8386 | 147.3285 | 146.6236 | 0 |
| 1732642200 | 146.9651 | 0.07 | 0.05 | 146.81729 | 147.382 | 146.7746 | 0 |
| 1732555800 | 146.8968 | -0.14 | -0.10 | 147.2459 | 147.6076 | 146.8968 | 0 |
| 1732296600 | 147.0409 | 0.46 | 0.31 | 146.5428 | 147.3574 | 145.535 | 0 |
| 1732210200 | 146.5823 | -0.3 | -0.20 | 146.89429 | 146.9364 | 146.4686 | 0 |
| 1732123800 | 146.8786 | -0.34 | -0.23 | 147.48589 | 147.48589 | 146.69569 | 0 |
| 1732037400 | 147.21969 | -0.38 | -0.26 | 147.4442 | 147.531 | 146.8041 | 0 |
| 1731951000 | 147.602 | -0.03 | -0.02 | 147.4967 | 147.602 | 147.3154 | 0 |
| 1731691800 | 147.6288 | -0.36 | -0.24 | 147.8269 | 148.1394 | 147.4378 | 0 |
| 1731605400 | 147.9846 | 0.68 | 0.46 | 147.50129 | 148.0229 | 147.3309 | 0 |
| 1731519000 | 147.2999 | -0.13 | -0.09 | 147.5722 | 147.81 | 147.11519 | 0 |
| 1731432600 | 147.4289 | -0.29 | -0.19 | 147.685 | 147.78559 | 147.30959 | 0 |
| 1731346200 | 147.7165 | 0.03 | 0.02 | 147.8587 | 147.96449 | 147.3853 | 0 |
| 1731087000 | 147.68369 | -0.39 | -0.26 | 148.1275 | 148.16139 | 147.6146 | 0 |
| 1731000600 | 148.0704 | 0.1 | 0.07 | 148.1197 | 148.5337 | 148.0547 | 0 |
| 1730914200 | 147.9712 | -0.14 | -0.10 | 147.46199 | 148.21969 | 147.2887 | 0 |
| 1730827800 | 148.1139 | 0.4 | 0.27 | 147.762 | 148.1767 | 147.4345 | 0 |
| 1730741400 | 147.7178 | -0.58 | -0.39 | 148.11859 | 148.1217 | 147.62119 | 0 |
| 1730482200 | 148.2978 | 0.62 | 0.42 | 148.2717 | 148.4761 | 148.018 | 0 |
| 1730395800 | 147.6749 | -0.15 | -0.10 | 147.6708 | 147.9482 | 147.32 | 0 |
| 1730309400 | 147.8231 | 0.06 | 0.04 | 147.7683 | 148.0352 | 147.6157 | 0 |
| 1730223000 | 147.7648 | 0.34 | 0.23 | 147.5111 | 147.8454 | 147.4302 | 0 |
| 1730136600 | 147.4287 | -0.15 | -0.10 | 147.60499 | 147.7504 | 147.3906 | 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
