Hot Features
プレミアム
Xtr Eurozone Government Bond UCITS (I1UF)
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 | -0.3344 | -0.202537901661 | 165.1049 | 167.1284 | 164.3692 | 0 | 0 | IX |
| 4 | 1.7594 | 1.07931300384 | 163.0111 | 167.1284 | 162.8531 | 0 | 0 | IX |
| 12 | 1.5805 | 0.968502971996 | 163.19 | 167.1284 | 160.3826 | 0 | 0 | IX |
| 26 | -1.7478 | -1.04961436671 | 166.5183 | 167.5668 | 160.3826 | 0 | 0 | IX |
| 52 | 1.1544 | 0.705554037775 | 163.6161 | 169.8216 | 160.3826 | 0 | 0 | IX |
| 156 | -3.6172 | -2.14813789843 | 168.3877 | 169.8216 | 153.1405 | 0 | 0 | IX |
| 260 | -3.6172 | -2.14813789843 | 168.3877 | 169.8216 | 153.1405 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 165.2369 | -0.24 | -0.15 | 165.9778 | 166.0567 | 165.12469 | 0 |
| 1739467800 | 165.4781 | 0.17 | 0.10 | 165.501 | 165.7875 | 165.0017 | 0 |
| 1739381400 | 165.3103 | 0.1 | 0.06 | 165.51849 | 167.1284 | 164.7789 | 0 |
| 1739295000 | 165.2105 | 0.1 | 0.06 | 165.1764 | 165.2589 | 164.8645 | 0 |
| 1739208600 | 165.1149 | 0.01 | 0.01 | 165.10489 | 165.24109 | 164.8801 | 0 |
| 1738949400 | 165.10579 | 0.08 | 0.05 | 165.5316 | 166.2818 | 164.9198 | 0 |
| 1738863000 | 165.03049 | -0.01 | -0.01 | 164.9309 | 165.2493 | 164.42769 | 0 |
| 1738776600 | 165.0452 | 0.18 | 0.11 | 164.8846 | 165.6132 | 164.8495 | 0 |
| 1738690200 | 164.8671 | -0.12 | -0.07 | 164.941 | 164.9849 | 164.2597 | 0 |
| 1738603800 | 164.9849 | 0.11 | 0.07 | 163.8478 | 165.0555 | 163.8042 | 0 |
| 1738344600 | 164.8769 | 0.44 | 0.27 | 164.45429 | 164.94659 | 164.3265 | 0 |
| 1738258200 | 164.437 | 0.74 | 0.45 | 163.5473 | 164.9165 | 163.49529 | 0 |
| 1738171800 | 163.6944 | 0.2 | 0.12 | 163.7733 | 163.9318 | 163.4289 | 0 |
| 1738085400 | 163.49369 | -0.42 | -0.26 | 163.9804 | 164.012 | 163.3897 | 0 |
| 1737999000 | 163.9126 | -0.78 | -0.48 | 164.0901 | 164.542 | 163.7912 | 0 |
| 1737739800 | 164.696 | 0.77 | 0.47 | 164.1396 | 164.8184 | 164.0922 | 0 |
| 1737653400 | 163.9229 | -0.21 | -0.13 | 163.7797 | 164.01329 | 163.5449 | 0 |
| 1737567000 | 164.1299 | 0 | 0.00 | 164.1299 | 164.1299 | 164.1299 | 0 |
| 1737480600 | 164.1299 | 0.38 | 0.23 | 163.56219 | 164.1299 | 163.347 | 0 |
| 1737394200 | 163.7472 | 0.74 | 0.45 | 163.0111 | 164.053 | 162.8531 | 0 |
| 1737135000 | 163.0111 | 0.63 | 0.39 | 162.2387 | 163.2332 | 162.22999 | 0 |
| 1737048600 | 162.3771 | 0.13 | 0.08 | 162.3289 | 162.8788 | 161.6188 | 0 |
| 1736962200 | 162.2424 | 0.94 | 0.58 | 161.1291 | 162.7286 | 161.10329 | 0 |
| 1736875800 | 161.3006 | 0.1 | 0.06 | 161.2148 | 161.8553 | 161.189 | 0 |
| 1736789400 | 161.1976 | -0.5 | -0.31 | 161.28559 | 161.3373 | 160.3826 | 0 |
| 1736530200 | 161.6989 | -0.47 | -0.29 | 162.1703 | 162.40629 | 161.2186 | 0 |
| 1736443800 | 162.1703 | -0.24 | -0.14 | 162.1052 | 162.4775 | 162.0143 | 0 |
| 1736357400 | 162.4057 | -0.85 | -0.52 | 163.1787 | 163.397 | 162.05789 | 0 |
| 1736271000 | 163.2576 | -0.23 | -0.14 | 163.9147 | 164.0216 | 163.048 | 0 |
| 1736184600 | 163.4836 | 0.82 | 0.50 | 162.9883 | 163.5979 | 162.7366 | 0 |
| 1735925400 | 162.6668 | -0.71 | -0.43 | 163.3228 | 163.5278 | 162.6159 | 0 |
| 1735839000 | 163.3752 | -1.04 | -0.63 | 163.6704 | 164.2446 | 163.00909 | 0 |
| 1735579800 | 164.4124 | 0.51 | 0.31 | 164.0488 | 164.8226 | 163.9672 | 0 |
| 1735320600 | 163.8991 | 0.07 | 0.05 | 164.28039 | 164.28039 | 163.2689 | 0 |
| 1734975000 | 163.8252 | 0.41 | 0.25 | 163.5182 | 163.8602 | 163.1039 | 0 |
| 1734715800 | 163.4129 | 0.15 | 0.09 | 163.2775 | 163.4743 | 162.7311 | 0 |
| 1734629400 | 163.26 | -1.31 | -0.80 | 164.2987 | 164.3427 | 163.0903 | 0 |
| 1734543000 | 164.5714 | -0.65 | -0.39 | 165.0546 | 165.1232 | 164.46279 | 0 |
| 1734456600 | 165.2218 | 0.16 | 0.10 | 165.40369 | 165.6782 | 165.213 | 0 |
| 1734370200 | 165.0628 | 0.06 | 0.04 | 164.8551 | 165.3491 | 164.5565 | 0 |
| 1734111000 | 165.0047 | 0.14 | 0.08 | 165.0898 | 165.4772 | 164.9478 | 0 |
| 1734024600 | 164.86689 | 0.13 | 0.08 | 164.59639 | 165.7648 | 164.43289 | 0 |
| 1733938200 | 164.7413 | -0.07 | -0.04 | 165.0374 | 165.2605 | 164.5946 | 0 |
| 1733851800 | 164.8063 | -0.17 | -0.10 | 164.622 | 165.0088 | 164.4401 | 0 |
| 1733765400 | 164.9771 | 0.15 | 0.09 | 165.102 | 165.5063 | 164.8461 | 0 |
| 1733506200 | 164.8264 | -0.38 | -0.23 | 165.3176 | 165.5006 | 164.5186 | 0 |
| 1733419800 | 165.2047 | -0.12 | -0.07 | 165.506 | 165.82839 | 165.1508 | 0 |
| 1733333400 | 165.3281 | -0.08 | -0.05 | 165.6097 | 165.6541 | 164.7545 | 0 |
| 1733247000 | 165.4053 | 0.17 | 0.10 | 165.4527 | 165.7048 | 165.1677 | 0 |
| 1733160600 | 165.23939 | 0.21 | 0.13 | 164.862 | 165.8487 | 164.8354 | 0 |
| 1732901400 | 165.0306 | 0.25 | 0.15 | 164.83529 | 165.10659 | 164.4606 | 0 |
| 1732815000 | 164.7823 | 0.8 | 0.49 | 164.0574 | 164.8409 | 163.95169 | 0 |
| 1732728600 | 163.9781 | 0.57 | 0.35 | 163.0812 | 164.0988 | 162.9846 | 0 |
| 1732642200 | 163.4116 | 0.15 | 0.09 | 163.0589 | 163.9366 | 163.01499 | 0 |
| 1732555800 | 163.2641 | 0.28 | 0.17 | 163.19 | 163.9417 | 163.19 | 0 |
| 1732296600 | 162.9886 | 0.86 | 0.53 | 161.9944 | 163.4121 | 161.4793 | 0 |
| 1732210200 | 162.1244 | -0.3 | -0.18 | 162.1748 | 162.6492 | 161.8595 | 0 |
| 1732123800 | 162.4228 | -0.5 | -0.31 | 163.2743 | 163.2743 | 162.1123 | 0 |
| 1732037400 | 162.9254 | -0.21 | -0.13 | 163.26849 | 163.5153 | 162.5721 | 0 |
| 1731951000 | 163.1387 | -0.14 | -0.09 | 163.1767 | 163.2203 | 162.58519 | 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
