Hot Features
プレミアム
Xtr Australia Government Bond UCITS (I1SW)
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 | -2.4004 | -1.01887144834 | 235.594 | 236.3209 | 233.1422 | 0 | 0 | IX |
| 4 | 2.8927 | 1.25605240796 | 230.3009 | 238.3177 | 230.123 | 0 | 0 | IX |
| 12 | -4.7324 | -1.98902179669 | 237.926 | 239.0373 | 227.6358 | 0 | 0 | IX |
| 26 | 1.2465 | 0.537407020825 | 231.9471 | 241.4827 | 227.095 | 0 | 0 | IX |
| 52 | 4.4496 | 1.94523135033 | 228.744 | 241.4827 | 225.6162 | 0 | 0 | IX |
| 156 | -0.2069 | -0.0886459112127 | 233.4005 | 241.4827 | 215.1136 | 0 | 0 | IX |
| 260 | -0.2069 | -0.0886459112127 | 233.4005 | 241.4827 | 215.1136 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 235.1887 | 0.02 | 0.01 | 235.3866 | 235.7545 | 234.954 | 0 |
| 1734456600 | 235.1727 | 0.27 | 0.12 | 234.9863 | 235.9966 | 234.7452 | 0 |
| 1734370200 | 234.9012 | 0.34 | 0.15 | 235.0339 | 235.7272 | 234.8245 | 0 |
| 1734111000 | 234.5605 | -1.11 | -0.47 | 235.3344 | 236.3209 | 234.4237 | 0 |
| 1734024600 | 235.6696 | -1.2 | -0.51 | 235.594 | 236.1788 | 235.1563 | 0 |
| 1733938200 | 236.8732 | -0.1 | -0.04 | 237.0672 | 238.3177 | 236.2864 | 0 |
| 1733851800 | 236.9761 | 1.61 | 0.68 | 237.0602 | 237.2903 | 236.4982 | 0 |
| 1733765400 | 235.3648 | -0.84 | -0.36 | 236.2499 | 236.9322 | 235.3576 | 0 |
| 1733506200 | 236.207 | 0.45 | 0.19 | 236.0683 | 237.0286 | 235.7567 | 0 |
| 1733419800 | 235.7532 | -0.35 | -0.15 | 235.8547 | 236.5008 | 235.0046 | 0 |
| 1733333400 | 236.0993 | 1.45 | 0.62 | 235.8657 | 236.7754 | 234.5524 | 0 |
| 1733247000 | 234.6517 | -0.48 | -0.20 | 234.3066 | 235.5484 | 234.1257 | 0 |
| 1733160600 | 235.1315 | 0.83 | 0.36 | 234.4579 | 235.5621 | 234.3459 | 0 |
| 1732901400 | 234.2974 | 0.38 | 0.16 | 234.3405 | 234.6759 | 233.7713 | 0 |
| 1732815000 | 233.9171 | -0.37 | -0.16 | 234.0777 | 234.8292 | 233.5727 | 0 |
| 1732728600 | 234.2905 | 1.19 | 0.51 | 233.8935 | 234.6011 | 233.5637 | 0 |
| 1732642200 | 233.0974 | 0.32 | 0.14 | 232.8453 | 233.3205 | 232.8165 | 0 |
| 1732555800 | 232.7818 | 1.39 | 0.60 | 231.9754 | 233.5054 | 231.9754 | 0 |
| 1732296600 | 231.3905 | 0.72 | 0.31 | 231.2969 | 232.4119 | 230.8479 | 0 |
| 1732210200 | 230.6674 | 0.08 | 0.04 | 230.3009 | 231.5139 | 230.123 | 0 |
| 1732123800 | 230.5856 | -0.94 | -0.41 | 230.5035 | 231.1738 | 230.3493 | 0 |
| 1732037400 | 231.5267 | 0.85 | 0.37 | 231.1075 | 232.1035 | 231.0608 | 0 |
| 1731951000 | 230.6735 | 0.15 | 0.06 | 230.6766 | 230.8497 | 230.0406 | 0 |
| 1731691800 | 230.525 | 0.6 | 0.26 | 230.2081 | 231.0303 | 230.0217 | 0 |
| 1731605400 | 229.9261 | 0.16 | 0.07 | 229.1825 | 230.5639 | 229.0889 | 0 |
| 1731519000 | 229.7655 | -0.19 | -0.08 | 228.8999 | 230.3875 | 228.8241 | 0 |
| 1731432600 | 229.9544 | -0.71 | -0.31 | 230.2793 | 230.6141 | 229.6625 | 0 |
| 1731346200 | 230.6642 | -0.74 | -0.32 | 230.9024 | 231.5567 | 230.0298 | 0 |
| 1731087000 | 231.4072 | 1.17 | 0.51 | 230.7936 | 231.756 | 230.7478 | 0 |
| 1731000600 | 230.2383 | 0.98 | 0.43 | 229.9059 | 230.5131 | 229.2887 | 0 |
| 1730914200 | 229.2546 | -0.67 | -0.29 | 228.9512 | 231.6084 | 227.6358 | 0 |
| 1730827800 | 229.9219 | -0.75 | -0.32 | 230.1335 | 230.9909 | 229.5435 | 0 |
| 1730741400 | 230.6713 | 0.39 | 0.17 | 230.4198 | 231.7276 | 230.2429 | 0 |
| 1730482200 | 230.2829 | -0.33 | -0.14 | 230.6266 | 231.847 | 230.0559 | 0 |
| 1730395800 | 230.6127 | -0.93 | -0.40 | 231.2439 | 231.7929 | 230.1877 | 0 |
| 1730309400 | 231.542 | 0.47 | 0.20 | 231.5787 | 232.6634 | 231.196 | 0 |
| 1730223000 | 231.0759 | -0.47 | -0.20 | 231.7185 | 232.4504 | 230.8765 | 0 |
| 1730136600 | 231.5409 | -1.09 | -0.47 | 235.0856 | 235.2005 | 231.0444 | 0 |
| 1729873800 | 232.6313 | 0.38 | 0.17 | 232.413 | 233.6721 | 232.1492 | 0 |
| 1729787400 | 232.2475 | 0.82 | 0.35 | 232.1907 | 233.1903 | 231.7261 | 0 |
| 1729701000 | 231.4296 | -0.31 | -0.14 | 231.7321 | 232.9098 | 231.1276 | 0 |
| 1729614600 | 231.7443 | -1.02 | -0.44 | 231.5928 | 232.6279 | 231.5054 | 0 |
| 1729528200 | 232.7683 | -0.99 | -0.42 | 233.8364 | 234.2832 | 232.7251 | 0 |
| 1729269000 | 233.7537 | 0.08 | 0.04 | 233.2401 | 234.2069 | 232.9132 | 0 |
| 1729182600 | 233.671 | -1.76 | -0.75 | 234.2796 | 235.4989 | 233.3706 | 0 |
| 1729096200 | 235.4352 | 0.52 | 0.22 | 235.4484 | 235.7869 | 235.0636 | 0 |
| 1729009800 | 234.9127 | 1.53 | 0.66 | 234.3127 | 235.4848 | 234.0997 | 0 |
| 1728923400 | 233.3791 | -0.62 | -0.26 | 233.8708 | 234.0981 | 233.2427 | 0 |
| 1728664200 | 233.996 | -0.11 | -0.05 | 234.2939 | 234.3768 | 233.0708 | 0 |
| 1728577800 | 234.1056 | -0.3 | -0.13 | 234.296 | 234.5528 | 233.0943 | 0 |
| 1728491400 | 234.4022 | -0.22 | -0.09 | 234.9289 | 235.0492 | 233.8484 | 0 |
| 1728405000 | 234.6244 | 0.56 | 0.24 | 234.9677 | 235.3836 | 234.0709 | 0 |
| 1728318600 | 234.0668 | -0.76 | -0.32 | 234.064 | 234.3555 | 233.5797 | 0 |
| 1728059400 | 234.8271 | -2.11 | -0.89 | 236.288 | 236.808 | 234.729 | 0 |
| 1727973000 | 236.9376 | -0.41 | -0.17 | 237.8622 | 237.8622 | 236.0976 | 0 |
| 1727886600 | 237.3438 | -0.88 | -0.37 | 238.2269 | 238.2342 | 236.7234 | 0 |
| 1727800200 | 238.2277 | 1.04 | 0.44 | 237.4746 | 238.6615 | 237.2585 | 0 |
| 1727713800 | 237.1894 | -0.64 | -0.27 | 237.448 | 238.1676 | 237.1156 | 0 |
| 1727454600 | 237.826 | 0.26 | 0.11 | 237.6472 | 239.0373 | 237.2934 | 0 |
| 1727368200 | 237.5657 | -0.42 | -0.18 | 237.926 | 238.412 | 237.4187 | 0 |
| 1727281800 | 237.9822 | -0.78 | -0.33 | 238.4613 | 238.7731 | 237.7172 | 0 |
| 1727195400 | 238.7593 | 1.3 | 0.55 | 238.8409 | 238.9071 | 237.5586 | 0 |
| 1727109000 | 237.4596 | -0.06 | -0.03 | 237.6204 | 240.9049 | 236.7862 | 0 |
| 1726849800 | 237.5224 | 0.14 | 0.06 | 238.1109 | 238.5187 | 237.1122 | 0 |
| 1726763400 | 237.3837 | -1.27 | -0.53 | 238.0136 | 238.5465 | 237.1869 | 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
