Hot Features
プレミアム
Xtr EUR High Yield Corporate Bond (I1U6)
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 | 0.033 | 0.144290680134 | 22.8705 | 22.946 | 22.824 | 0 | 0 | IX |
| 4 | 0.098 | 0.42972090066 | 22.8055 | 22.9485 | 22.763 | 0 | 0 | IX |
| 12 | 0.3765 | 1.67132774005 | 22.527 | 22.9485 | 22.477 | 0 | 0 | IX |
| 26 | 1.0655 | 4.87910980859 | 21.838 | 22.9485 | 21.7655 | 0 | 0 | IX |
| 52 | 1.279 | 5.91458762052 | 21.6245 | 22.9485 | 21.32 | 0 | 0 | IX |
| 156 | 2.9115 | 14.5633253301 | 19.992 | 22.9485 | 19.7975 | 0 | 0 | IX |
| 260 | 2.9115 | 14.5633253301 | 19.992 | 22.9485 | 19.7975 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 22.944 | 0.08 | 0.35 | 22.8645 | 22.944 | 22.8645 | 0 |
| 1734975000 | 22.8645 | -0.01 | -0.03 | 22.8705 | 22.8855 | 22.824 | 0 |
| 1734715800 | 22.8705 | 0.07 | 0.31 | 22.8 | 22.8775 | 22.7825 | 0 |
| 1734629400 | 22.8 | -0.07 | -0.29 | 22.8355 | 22.8355 | 22.783 | 0 |
| 1734543000 | 22.8665 | 0 | 0.02 | 22.863 | 22.901 | 22.863 | 0 |
| 1734456600 | 22.863 | -0.01 | -0.06 | 22.8765 | 22.901 | 22.855 | 0 |
| 1734370200 | 22.8765 | -0.02 | -0.08 | 22.8945 | 22.907 | 22.8705 | 0 |
| 1734111000 | 22.8945 | -0.04 | -0.16 | 22.9305 | 22.9485 | 22.8765 | 0 |
| 1734024600 | 22.9305 | 0.01 | 0.04 | 22.922 | 22.9475 | 22.9075 | 0 |
| 1733938200 | 22.922 | 0.01 | 0.05 | 22.91 | 22.9475 | 22.888 | 0 |
| 1733851800 | 22.91 | 0.02 | 0.09 | 22.8895 | 22.9265 | 22.883 | 0 |
| 1733765400 | 22.8895 | -0 | -0.01 | 22.8915 | 22.926 | 22.882 | 0 |
| 1733506200 | 22.8915 | 0.03 | 0.14 | 22.8585 | 22.914 | 22.8415 | 0 |
| 1733419800 | 22.8585 | 0.01 | 0.05 | 22.8525 | 22.8785 | 22.8395 | 0 |
| 1733333400 | 22.8475 | 0.07 | 0.29 | 22.7825 | 22.868 | 22.7825 | 0 |
| 1733247000 | 22.7825 | -0.01 | -0.03 | 22.789 | 22.827 | 22.7705 | 0 |
| 1733160600 | 22.789 | -0.02 | -0.07 | 22.8055 | 22.8435 | 22.763 | 0 |
| 1732901400 | 22.8055 | 0.05 | 0.21 | 22.7715 | 22.827 | 22.731 | 0 |
| 1732815000 | 22.7575 | 0.03 | 0.11 | 22.7315 | 22.767 | 22.72 | 0 |
| 1732728600 | 22.7315 | 0.01 | 0.04 | 22.76 | 22.76 | 22.6795 | 0 |
| 1732642200 | 22.723 | -0 | -0.01 | 22.7065 | 22.7345 | 22.695 | 0 |
| 1732555800 | 22.726 | 0.05 | 0.21 | 22.6775 | 22.7555 | 22.6775 | 0 |
| 1732296600 | 22.6775 | -0.03 | -0.15 | 22.712 | 22.755 | 22.6655 | 0 |
| 1732210200 | 22.712 | 0.03 | 0.15 | 22.76 | 22.76 | 22.6585 | 0 |
| 1732123800 | 22.6785 | -0.02 | -0.07 | 22.695 | 22.7265 | 22.669 | 0 |
| 1732037400 | 22.695 | -0.02 | -0.10 | 22.717 | 22.738 | 22.6665 | 0 |
| 1731951000 | 22.717 | 0.02 | 0.07 | 22.7 | 22.725 | 22.6595 | 0 |
| 1731691800 | 22.7 | -0.02 | -0.09 | 22.7195 | 22.7305 | 22.673 | 0 |
| 1731605400 | 22.7195 | 0.04 | 0.18 | 22.678 | 22.7425 | 22.673 | 0 |
| 1731519000 | 22.678 | 0 | 0.01 | 22.6765 | 22.7045 | 22.6535 | 0 |
| 1731432600 | 22.6765 | -0.05 | -0.20 | 22.722 | 22.722 | 22.6555 | 0 |
| 1731346200 | 22.722 | 0.03 | 0.13 | 22.6935 | 22.731 | 22.672 | 0 |
| 1731087000 | 22.6935 | 0.01 | 0.05 | 22.6815 | 22.7105 | 22.6345 | 0 |
| 1731000600 | 22.6815 | 0.04 | 0.19 | 22.6385 | 22.688 | 22.638 | 0 |
| 1730914200 | 22.6385 | 0.05 | 0.21 | 22.5775 | 22.735 | 22.5775 | 0 |
| 1730827800 | 22.5905 | -0.01 | -0.05 | 22.6025 | 22.6215 | 22.576 | 0 |
| 1730741400 | 22.6025 | -0.02 | -0.10 | 22.6245 | 22.6245 | 22.574 | 0 |
| 1730482200 | 22.6245 | 0.02 | 0.11 | 22.6 | 22.652 | 22.5695 | 0 |
| 1730395800 | 22.6 | -0.04 | -0.18 | 22.64 | 22.64 | 22.5695 | 0 |
| 1730309400 | 22.64 | -0.02 | -0.08 | 22.6575 | 22.6735 | 22.6345 | 0 |
| 1730223000 | 22.6575 | 0.03 | 0.12 | 22.6305 | 22.7295 | 22.6305 | 0 |
| 1730136600 | 22.6305 | 0.01 | 0.03 | 22.623 | 22.6545 | 22.6105 | 0 |
| 1729873800 | 22.623 | -0.01 | -0.03 | 22.65 | 22.66 | 22.611 | 0 |
| 1729787400 | 22.6295 | 0.02 | 0.11 | 22.633 | 22.649 | 22.6125 | 0 |
| 1729701000 | 22.605 | 0 | 0.02 | 22.6 | 22.6285 | 22.592 | 0 |
| 1729614600 | 22.6 | -0.02 | -0.07 | 22.6165 | 22.643 | 22.566 | 0 |
| 1729528200 | 22.6165 | -0.03 | -0.13 | 22.646 | 22.646 | 22.59 | 0 |
| 1729269000 | 22.646 | 0.02 | 0.10 | 22.623 | 22.661 | 22.5875 | 0 |
| 1729182600 | 22.623 | 0.03 | 0.13 | 22.593 | 22.644 | 22.593 | 0 |
| 1729096200 | 22.593 | 0.02 | 0.07 | 22.5765 | 22.6085 | 22.57 | 0 |
| 1729009800 | 22.5765 | -0 | -0.01 | 22.579 | 22.628 | 22.5625 | 0 |
| 1728923400 | 22.579 | 0.02 | 0.07 | 22.5635 | 22.5935 | 22.54 | 0 |
| 1728664200 | 22.5635 | 0.04 | 0.17 | 22.5255 | 22.5635 | 22.499 | 0 |
| 1728577800 | 22.5255 | 0 | 0.01 | 22.5225 | 22.6 | 22.4885 | 0 |
| 1728491400 | 22.5225 | 0.03 | 0.12 | 22.507 | 22.5225 | 22.479 | 0 |
| 1728405000 | 22.4955 | -0.01 | -0.03 | 22.5015 | 22.5015 | 22.477 | 0 |
| 1728318600 | 22.5015 | -0.03 | -0.11 | 22.527 | 22.527 | 22.4865 | 0 |
| 1728059400 | 22.527 | 0.02 | 0.10 | 22.5035 | 22.6135 | 22.475 | 0 |
| 1727973000 | 22.5035 | -0.01 | -0.04 | 22.5135 | 22.5305 | 22.4795 | 0 |
| 1727886600 | 22.5135 | -0 | -0.01 | 22.516 | 22.5205 | 22.4725 | 0 |
| 1727800200 | 22.516 | 0.02 | 0.10 | 22.4945 | 22.5505 | 22.48 | 0 |
| 1727713800 | 22.4945 | -0.07 | -0.30 | 22.562 | 22.562 | 22.47 | 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
