Hot Features
プレミアム
Xtr EUR Corporate Bond SRI PAB UCITS ETF 1C (I1SS)
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 | -0.0815 | -1.16546783166 | 6.9929 | 6.9998 | 6.8805 | 0 | 0 | IX |
| 4 | -0.0697 | -0.998409992695 | 6.9811 | 7.0006 | 6.8805 | 0 | 0 | IX |
| 12 | -0.046 | -0.661166527726 | 6.9574 | 7.0006 | 6.8557 | 0 | 0 | IX |
| 26 | 0.0814 | 1.19180087848 | 6.83 | 7.0006 | 6.82 | 0 | 0 | IX |
| 52 | 0.2749 | 4.14224365253 | 6.6365 | 7.0006 | 6.5788 | 0 | 0 | IX |
| 156 | 0.6462 | 10.3141160697 | 6.2652 | 7.0006 | 6.2253 | 0 | 0 | IX |
| 260 | 0.6462 | 10.3141160697 | 6.2652 | 7.0006 | 6.2253 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 6.9114 | 0.01 | 0.11 | 6.9062 | 6.926 | 6.9016 | 0 |
| 1741368600 | 6.9035 | 0.02 | 0.27 | 6.9007 | 6.9293 | 6.8937 | 0 |
| 1741282200 | 6.8846 | -0.03 | -0.41 | 6.8878 | 6.9078 | 6.8805 | 0 |
| 1741195800 | 6.9128 | -0.06 | -0.86 | 6.9381 | 6.9492 | 6.9087 | 0 |
| 1741109400 | 6.9725 | -0 | -0.05 | 6.9877 | 6.9998 | 6.9717 | 0 |
| 1741023000 | 6.9757 | -0.02 | -0.27 | 6.9929 | 6.9961 | 6.9702 | 0 |
| 1740763800 | 6.9947 | 0 | 0.03 | 6.9976 | 7.0006 | 6.9903 | 0 |
| 1740677400 | 6.9925 | 0.01 | 0.09 | 6.9876 | 6.9956 | 6.9841 | 0 |
| 1740591000 | 6.9863 | 0.01 | 0.09 | 6.9796 | 6.9922 | 6.9775 | 0 |
| 1740504600 | 6.9803 | 0 | 0.07 | 6.9735 | 6.9809 | 6.9719 | 0 |
| 1740418200 | 6.9757 | -0 | -0.03 | 6.9817 | 6.9825 | 6.9699 | 0 |
| 1740159000 | 6.9781 | 0.02 | 0.27 | 6.9639 | 6.982 | 6.9603 | 0 |
| 1740072600 | 6.9591 | 0.01 | 0.11 | 6.9543 | 6.9618 | 6.9505 | 0 |
| 1739986200 | 6.9517 | -0.02 | -0.29 | 6.9679 | 6.9679 | 6.9469 | 0 |
| 1739899800 | 6.9717 | 0 | 0.02 | 6.964 | 6.9735 | 6.9594 | 0 |
| 1739813400 | 6.9705 | -0.01 | -0.11 | 6.9643 | 6.9714 | 6.9612 | 0 |
| 1739554200 | 6.9779 | -0 | -0.04 | 6.9834 | 6.9834 | 6.9758 | 0 |
| 1739467800 | 6.9809 | 0.02 | 0.34 | 6.9655 | 6.9845 | 6.9593 | 0 |
| 1739381400 | 6.957 | -0.01 | -0.10 | 6.9619 | 6.9667 | 6.9496 | 0 |
| 1739295000 | 6.9641 | -0.02 | -0.24 | 6.9762 | 6.9777 | 6.9631 | 0 |
| 1739208600 | 6.9809 | 0.01 | 0.10 | 6.9811 | 6.9828 | 6.9742 | 0 |
| 1738949400 | 6.9738 | -0.01 | -0.12 | 6.9832 | 6.9999 | 6.957 | 0 |
| 1738863000 | 6.9822 | -0 | -0.00 | 6.9845 | 6.9866 | 6.9726 | 0 |
| 1738776600 | 6.9824 | 0.01 | 0.08 | 6.9785 | 6.9889 | 6.9785 | 0 |
| 1738690200 | 6.9767 | 0.01 | 0.07 | 6.9647 | 6.9786 | 6.9615 | 0 |
| 1738603800 | 6.9716 | 0.01 | 0.20 | 6.9637 | 6.9754 | 6.9594 | 0 |
| 1738344600 | 6.9578 | 0.02 | 0.35 | 6.9335 | 6.9629 | 6.9332 | 0 |
| 1738258200 | 6.9335 | 0.02 | 0.31 | 6.9108 | 6.9402 | 6.9108 | 0 |
| 1738171800 | 6.9118 | 0 | 0.06 | 6.9186 | 6.9217 | 6.9113 | 0 |
| 1738085400 | 6.9074 | -0 | -0.03 | 6.9091 | 6.9131 | 6.9052 | 0 |
| 1737999000 | 6.9092 | 0.01 | 0.16 | 6.9015 | 6.9163 | 6.9015 | 0 |
| 1737739800 | 6.8983 | -0.01 | -0.15 | 6.9113 | 6.9143 | 6.8902 | 0 |
| 1737653400 | 6.9088 | -0.01 | -0.08 | 6.9186 | 6.9186 | 6.9029 | 0 |
| 1737567000 | 6.9141 | 0 | 0.00 | 6.9141 | 6.9141 | 6.9141 | 0 |
| 1737480600 | 6.9141 | 0 | 0.05 | 6.9116 | 6.9181 | 6.9071 | 0 |
| 1737394200 | 6.9105 | 0.01 | 0.10 | 6.9037 | 6.9124 | 6.8974 | 0 |
| 1737135000 | 6.9037 | 0.01 | 0.09 | 6.9087 | 6.9124 | 6.9032 | 0 |
| 1737048600 | 6.8973 | 0.01 | 0.10 | 6.8955 | 6.8984 | 6.883 | 0 |
| 1736962200 | 6.8905 | 0.03 | 0.47 | 6.8701 | 6.8956 | 6.8643 | 0 |
| 1736875800 | 6.8582 | -0 | -0.04 | 6.8745 | 6.8745 | 6.8576 | 0 |
| 1736789400 | 6.8609 | -0.01 | -0.13 | 6.864 | 6.8655 | 6.8557 | 0 |
| 1736530200 | 6.8697 | -0.01 | -0.21 | 6.8788 | 6.8812 | 6.8617 | 0 |
| 1736443800 | 6.884 | -0 | -0.01 | 6.8834 | 6.8932 | 6.8762 | 0 |
| 1736357400 | 6.8847 | -0.01 | -0.13 | 6.894 | 6.8981 | 6.8778 | 0 |
| 1736271000 | 6.894 | -0 | -0.04 | 6.9002 | 6.9049 | 6.8907 | 0 |
| 1736184600 | 6.897 | -0 | -0.06 | 6.9032 | 6.9046 | 6.8916 | 0 |
| 1735925400 | 6.9014 | -0.02 | -0.34 | 6.9389 | 6.9389 | 6.9007 | 0 |
| 1735839000 | 6.9249 | 0 | 0.02 | 6.9412 | 6.9414 | 6.9246 | 0 |
| 1735579800 | 6.9238 | 0 | 0.03 | 6.9271 | 6.9274 | 6.9214 | 0 |
| 1735320600 | 6.922 | -0.01 | -0.11 | 6.9303 | 6.931 | 6.9151 | 0 |
| 1734975000 | 6.9299 | -0 | -0.03 | 6.9271 | 6.9367 | 6.9263 | 0 |
| 1734715800 | 6.9323 | 0.01 | 0.09 | 6.9262 | 6.9422 | 6.9216 | 0 |
| 1734629400 | 6.9262 | -0.02 | -0.34 | 6.9303 | 6.9359 | 6.923 | 0 |
| 1734543000 | 6.95 | -0 | -0.01 | 6.9554 | 6.9557 | 6.9448 | 0 |
| 1734456600 | 6.9505 | -0 | -0.04 | 6.9505 | 6.9607 | 6.9466 | 0 |
| 1734370200 | 6.9533 | 0 | 0.02 | 6.9574 | 6.9584 | 6.9485 | 0 |
| 1734111000 | 6.9517 | -0.02 | -0.23 | 6.9673 | 6.9673 | 6.9514 | 0 |
| 1734024600 | 6.9676 | -0.02 | -0.26 | 6.9861 | 6.9923 | 6.9671 | 0 |
| 1733938200 | 6.9861 | -0 | -0.00 | 6.9886 | 6.9981 | 6.9844 | 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
