Hot Features
プレミアム
XTEUHYCBUEUSDINAV (I1U8)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0784 | -0.816641146631 | 9.6003 | 9.6339 | 9.4874 | 0 | 0 | IX |
| 4 | -0.3308 | -3.35745531682 | 9.8527 | 9.9161 | 9.4874 | 0 | 0 | IX |
| 12 | -0.4279 | -4.30058895656 | 9.9498 | 10.1925 | 9.4874 | 0 | 0 | IX |
| 26 | 0.3634 | 3.96789867336 | 9.1585 | 15.4437 | 9.0814 | 0 | 0 | IX |
| 52 | 0.6118 | 6.86636513619 | 8.9101 | 15.4437 | 8.8208 | 0 | 0 | IX |
| 156 | 1.3625 | 16.6985317548 | 8.1594 | 15.4437 | 7.6942 | 0 | 0 | IX |
| 260 | 1.3625 | 16.6985317548 | 8.1594 | 15.4437 | 7.6942 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 9.5219 | -0.02 | -0.20 | 9.4882 | 9.5247 | 9.4873999 | 0 |
| 1734629400 | 9.5411 | -0.05 | -0.51 | 9.5345 | 9.5686 | 9.5328 | 0 |
| 1734543000 | 9.5899 | -0.01 | -0.13 | 9.5581 | 9.592 | 9.5572 | 0 |
| 1734456600 | 9.6022 | -0.01 | -0.06 | 9.5763 | 9.6113 | 9.5744 | 0 |
| 1734370200 | 9.6079 | -0.02 | -0.21 | 9.5798 | 9.6132 | 9.5777 | 0 |
| 1734111000 | 9.6277 | 0.01 | 0.10 | 9.6003 | 9.6339 | 9.5991 | 0 |
| 1734024600 | 9.6183 | -0.02 | -0.21 | 9.607 | 9.6183 | 9.6046 | 0 |
| 1733938200 | 9.6382999 | 0 | 0.03 | 9.6064 | 9.6426 | 9.6047 | 0 |
| 1733851800 | 9.6357 | -0.01 | -0.05 | 9.6084 | 9.6420999 | 9.6062999 | 0 |
| 1733765400 | 9.6408 | 0.01 | 0.10 | 9.6085 | 9.6423 | 9.6049 | 0 |
| 1733506200 | 9.6308 | 0.01 | 0.08 | 9.596 | 9.6336 | 9.5948 | 0 |
| 1733419800 | 9.623 | 0.01 | 0.11 | 9.5855 | 9.6236 | 9.5844 | 0 |
| 1733333400 | 9.6128 | 0.01 | 0.07 | 9.5779 | 9.6153 | 9.5767 | 0 |
| 1733247000 | 9.6065 | 0.02 | 0.17 | 9.5719999 | 9.6074 | 9.571 | 0 |
| 1733160600 | 9.5904 | -0.33 | -3.28 | 9.5535 | 9.5915 | 9.5521999 | 0 |
| 1732901400 | 9.9156 | 0 | 0.04 | 9.8806999 | 9.9161 | 9.8791 | 0 |
| 1732815000 | 9.9119 | -0 | -0.03 | 9.8748 | 9.9136 | 9.8735 | 0 |
| 1732728600 | 9.9144 | -0 | -0.01 | 9.8754 | 9.9144 | 9.8747 | 0 |
| 1732642200 | 9.9155 | 0.02 | 0.25 | 9.8793 | 9.9155 | 9.8745 | 0 |
| 1732555800 | 9.8905999 | 0 | 0.04 | 9.8534 | 9.8989999 | 9.8518 | 0 |
| 1732296600 | 9.8867 | 0.02 | 0.16 | 9.8527 | 9.8886 | 9.8478 | 0 |
| 1732210200 | 9.8711 | -0 | -0.04 | 9.8431 | 9.881 | 9.8406 | 0 |
| 1732123800 | 9.875 | 0.01 | 0.15 | 9.84 | 9.8774 | 9.8377 | 0 |
| 1732037400 | 9.8603 | 0.01 | 0.07 | 9.8233 | 9.8634 | 9.8233 | 0 |
| 1731951000 | 9.853 | -0.02 | -0.23 | 9.8195 | 9.8552 | 9.8179 | 0 |
| 1731691800 | 9.8756 | -0.01 | -0.14 | 9.8516999 | 9.8887 | 9.8508 | 0 |
| 1731605400 | 9.8896 | 0 | 0.01 | 9.8538 | 9.8919 | 9.8511 | 0 |
| 1731519000 | 9.8889 | -0 | -0.05 | 9.8533 | 9.8926 | 9.8528 | 0 |
| 1731432600 | 9.8934 | -0 | -0.04 | 9.8663 | 9.9029 | 9.8649 | 0 |
| 1731346200 | 9.8971 | 0.02 | 0.20 | 9.8605 | 9.8983 | 9.8587 | 0 |
| 1731087000 | 9.8776 | 0.03 | 0.32 | 9.8341999 | 9.8795 | 9.8325 | 0 |
| 1731000600 | 9.8463999 | 0.03 | 0.29 | 9.8068 | 9.8465 | 9.8047 | 0 |
| 1730914200 | 9.8181999 | -0.01 | -0.10 | 9.7898 | 9.8257 | 9.7858 | 0 |
| 1730827800 | 9.8284 | -0 | -0.04 | 9.7985 | 9.834 | 9.7977 | 0 |
| 1730741400 | 9.8323 | 0.12 | 1.23 | 9.7974 | 9.8356 | 9.7963 | 0 |
| 1730482200 | 9.7127 | -0.42 | -4.10 | 9.6683 | 9.7127 | 9.6675 | 0 |
| 1730395800 | 10.1284 | 0 | 0.00 | 10.0984 | 10.1353 | 10.0967 | 0 |
| 1730309400 | 10.1282 | 0.01 | 0.08 | 10.0922 | 10.1304 | 10.092 | 0 |
| 1730223000 | 10.1204 | -0 | -0.03 | 10.0976 | 10.1312 | 10.0955 | 0 |
| 1730136600 | 10.1234 | -0 | -0.02 | 10.0819 | 10.1243 | 10.081 | 0 |
| 1729873800 | 10.1251 | 0.01 | 0.06 | 10.0853 | 10.1252 | 10.0827 | 0 |
| 1729787400 | 10.1187 | -0 | -0.03 | 10.0775 | 10.1187 | 10.0754 | 0 |
| 1729701000 | 10.1218 | -0.02 | -0.19 | 10.0952 | 10.1314 | 10.0924 | 0 |
| 1729614600 | 10.1409 | -0.02 | -0.18 | 10.1138 | 10.151 | 10.1128 | 0 |
| 1729528200 | 10.1596 | -0.01 | -0.07 | 10.1331 | 10.1669 | 10.1305 | 0 |
| 1729269000 | 10.1665 | -0 | -0.01 | 10.1305 | 10.1679 | 10.1303 | 0 |
| 1729182600 | 10.168 | 0.01 | 0.14 | 10.1334 | 10.1717 | 10.132 | 0 |
| 1729096200 | 10.1542 | 0.02 | 0.15 | 10.1204 | 10.1577 | 10.1193 | 0 |
| 1729009800 | 10.1388 | 0.02 | 0.17 | 10.0935 | 10.1388 | 10.0927 | 0 |
| 1728923400 | 10.1219 | -0 | -0.03 | 10.0874 | 10.1271 | 10.0859 | 0 |
| 1728664200 | 10.1245 | -0 | -0.02 | 10.0904 | 10.1262 | 10.0882 | 0 |
| 1728577800 | 10.1261 | -0 | -0.03 | 10.0958 | 10.1333 | 10.0944 | 0 |
| 1728491400 | 10.1294 | -0.01 | -0.05 | 10.0957 | 10.1319 | 10.0938 | 0 |
| 1728405000 | 10.1349 | -0.02 | -0.16 | 10.1036 | 10.1387 | 10.1022 | 0 |
| 1728318600 | 10.1513 | -0.02 | -0.16 | 10.1254 | 10.1615 | 10.1228 | 0 |
| 1728059400 | 10.1672 | -0.01 | -0.14 | 10.1406 | 10.1768 | 10.1394 | 0 |
| 1727973000 | 10.181 | -0 | -0.03 | 10.1485 | 10.1872 | 10.1471 | 0 |
| 1727886600 | 10.184 | -0.01 | -0.08 | 10.1539 | 10.1889 | 10.1512 | 0 |
| 1727800200 | 10.1925 | 0.22 | 2.21 | 10.1502 | 10.1925 | 10.1472 | 0 |
| 1727713800 | 9.9725 | -0.02 | -0.23 | 9.9604 | 9.9739 | 9.9586 | 0 |
| 1727454600 | 9.9949999 | 0.01 | 0.08 | 9.9498 | 9.9949999 | 9.9496 | 0 |
| 1727368200 | 9.9873999 | 0.01 | 0.06 | 9.9461 | 9.9873999 | 9.9448 | 0 |
| 1727281800 | 9.9814 | -0 | -0.04 | 9.9484999 | 9.9852 | 9.9471 | 0 |
| 1727195400 | 9.9849 | -0 | -0.03 | 9.9534 | 9.9922 | 9.9515 | 0 |
| 1727109000 | 9.988 | -0.01 | -0.08 | 9.9563 | 9.9937 | 9.9545999 | 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
