Hot Features
プレミアム
Xtr EUR Covered Bond Swap UCITS (I1UM)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.36 | -0.247921078457 | 145.2075 | 145.41 | 143.67 | 0 | 0 | IX |
| 4 | -0.97 | -0.665215080494 | 145.8175 | 146.6075 | 143.67 | 0 | 0 | IX |
| 12 | -0.2025 | -0.139607032058 | 145.05 | 146.6075 | 143.67 | 0 | 0 | IX |
| 26 | 4.4875 | 3.19713593616 | 140.36 | 146.6075 | 139.6675 | 0 | 0 | IX |
| 52 | 3.5975 | 2.54690265487 | 141.25 | 146.6075 | 138.3575 | 0 | 0 | IX |
| 156 | 10.07 | 7.47157351932 | 134.7775 | 146.6075 | 132.76 | 0 | 0 | IX |
| 260 | 10.07 | 7.47157351932 | 134.7775 | 146.6075 | 132.76 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 144.8475 | -0.05 | -0.04 | 144.9 | 144.905 | 143.66999 | 0 |
| 1734975000 | 144.9 | -0.42 | -0.29 | 145.0325 | 145.1875 | 144.9 | 0 |
| 1734715800 | 145.315 | 0.11 | 0.07 | 145.2075 | 145.41 | 145.1425 | 0 |
| 1734629400 | 145.2075 | -0.41 | -0.28 | 145.135 | 145.38999 | 145.085 | 0 |
| 1734543000 | 145.6175 | -0.06 | -0.04 | 145.5975 | 145.6725 | 145.48249 | 0 |
| 1734456600 | 145.68 | 0.06 | 0.04 | 145.5025 | 145.7975 | 145.5 | 0 |
| 1734370200 | 145.6175 | -0.07 | -0.05 | 145.56 | 145.7275 | 145.51499 | 0 |
| 1734111000 | 145.685 | -0.31 | -0.21 | 145.8825 | 145.8825 | 145.685 | 0 |
| 1734024600 | 145.9925 | -0.38 | -0.26 | 146.3675 | 146.4875 | 145.9925 | 0 |
| 1733938200 | 146.3675 | -0.06 | -0.04 | 146.44999 | 146.5975 | 146.3375 | 0 |
| 1733851800 | 146.4225 | 0.19 | 0.13 | 146.22999 | 146.5025 | 146.2075 | 0 |
| 1733765400 | 146.23249 | -0.03 | -0.02 | 146.38 | 146.425 | 146.2075 | 0 |
| 1733506200 | 146.2575 | 0.07 | 0.05 | 146.22999 | 146.3475 | 146.0925 | 0 |
| 1733419800 | 146.1875 | -0.42 | -0.29 | 146.485 | 146.485 | 146.0975 | 0 |
| 1733333400 | 146.60749 | 0.26 | 0.18 | 146.405 | 146.60749 | 146.29249 | 0 |
| 1733247000 | 146.3425 | -0.02 | -0.01 | 146.41 | 146.4875 | 146.255 | 0 |
| 1733160600 | 146.3625 | 0.35 | 0.24 | 146.12 | 146.425 | 146.1175 | 0 |
| 1732901400 | 146.01249 | 0.26 | 0.18 | 145.8175 | 146.155 | 145.76249 | 0 |
| 1732815000 | 145.75 | 0.12 | 0.08 | 145.5875 | 145.77 | 145.5025 | 0 |
| 1732728600 | 145.635 | 0.21 | 0.15 | 145.6925 | 145.78 | 145.4975 | 0 |
| 1732642200 | 145.4225 | -0.06 | -0.04 | 145.3225 | 145.57 | 145.0325 | 0 |
| 1732555800 | 145.48249 | 0.35 | 0.24 | 145.3775 | 145.645 | 145.1225 | 0 |
| 1732296600 | 145.13 | 0.14 | 0.10 | 144.5975 | 145.26499 | 144.5975 | 0 |
| 1732210200 | 144.99 | -0.02 | -0.02 | 145.01499 | 145.0825 | 144.59 | 0 |
| 1732123800 | 145.01499 | -0.17 | -0.12 | 145.2175 | 145.23249 | 144.7425 | 0 |
| 1732037400 | 145.1825 | 0.1 | 0.07 | 145.2225 | 145.5975 | 145.1175 | 0 |
| 1731951000 | 145.08 | -0.09 | -0.06 | 145.0975 | 145.15 | 144.61 | 0 |
| 1731691800 | 145.16999 | -0.02 | -0.01 | 145.1775 | 145.3475 | 145.01249 | 0 |
| 1731605400 | 145.1875 | 0.25 | 0.17 | 144.9375 | 145.205 | 144.79 | 0 |
| 1731519000 | 144.9375 | -0.14 | -0.10 | 144.805 | 145.04249 | 144.72999 | 0 |
| 1731432600 | 145.08 | -0.01 | -0.00 | 145.02 | 145.32749 | 144.9875 | 0 |
| 1731346200 | 145.085 | 0.2 | 0.13 | 145.185 | 145.185 | 144.8425 | 0 |
| 1731087000 | 144.88999 | 0.52 | 0.36 | 144.8225 | 144.965 | 144.7225 | 0 |
| 1731000600 | 144.37 | -0.16 | -0.11 | 144.58 | 144.595 | 144.125 | 0 |
| 1730914200 | 144.525 | 0.25 | 0.17 | 144.55 | 144.6525 | 144.2525 | 0 |
| 1730827800 | 144.2775 | -0.29 | -0.20 | 144.35749 | 144.4275 | 144.22 | 0 |
| 1730741400 | 144.5675 | 0.19 | 0.13 | 144.8725 | 144.8725 | 144.0975 | 0 |
| 1730482200 | 144.38 | -0.04 | -0.03 | 144.35499 | 144.7875 | 144.2725 | 0 |
| 1730395800 | 144.41749 | -0.21 | -0.14 | 144.3 | 144.8 | 144.03 | 0 |
| 1730309400 | 144.625 | -0.12 | -0.08 | 145.1575 | 145.29499 | 144.5375 | 0 |
| 1730223000 | 144.7425 | -0.28 | -0.19 | 145.0825 | 145.0825 | 144.66 | 0 |
| 1730136600 | 145.0175 | 0.18 | 0.12 | 144.66 | 145.185 | 144.35499 | 0 |
| 1729873800 | 144.8375 | -0.21 | -0.15 | 144.9875 | 145.07749 | 144.7775 | 0 |
| 1729787400 | 145.05 | 0.35 | 0.24 | 145.04249 | 145.1325 | 144.8825 | 0 |
| 1729701000 | 144.6975 | 0.12 | 0.08 | 144.7425 | 144.76499 | 144.60499 | 0 |
| 1729614600 | 144.58 | -0.12 | -0.08 | 144.6225 | 144.8425 | 144.5525 | 0 |
| 1729528200 | 144.695 | -0.48 | -0.33 | 145.145 | 145.155 | 144.6425 | 0 |
| 1729269000 | 145.1775 | 0.3 | 0.21 | 144.9325 | 145.20249 | 144.9325 | 0 |
| 1729182600 | 144.875 | -0.07 | -0.04 | 144.8125 | 144.965 | 144.7225 | 0 |
| 1729096200 | 144.94 | 0.43 | 0.30 | 144.9275 | 145.4325 | 144.76249 | 0 |
| 1729009800 | 144.51249 | 0.45 | 0.31 | 144.6275 | 144.7075 | 144.4025 | 0 |
| 1728923400 | 144.06 | 0.09 | 0.06 | 143.9725 | 144.34 | 143.9725 | 0 |
| 1728664200 | 143.9725 | -0.1 | -0.07 | 144.25 | 144.25 | 143.8375 | 0 |
| 1728577800 | 144.07749 | 0.05 | 0.03 | 144.1975 | 144.5725 | 143.7775 | 0 |
| 1728491400 | 144.0275 | -0.01 | -0.00 | 144.29499 | 144.315 | 144.0275 | 0 |
| 1728405000 | 144.0325 | -0.36 | -0.25 | 144.22 | 144.2225 | 143.8825 | 0 |
| 1728318600 | 144.3925 | -0.18 | -0.12 | 144.435 | 144.4925 | 144.3 | 0 |
| 1728059400 | 144.57 | -0.72 | -0.50 | 145.05 | 145.065 | 144.5 | 0 |
| 1727973000 | 145.29249 | -0.13 | -0.09 | 145.465 | 145.4875 | 145.1975 | 0 |
| 1727886600 | 145.425 | -0.37 | -0.25 | 145.6 | 145.6025 | 145.225 | 0 |
| 1727800200 | 145.79249 | 0.64 | 0.44 | 145.315 | 146.085 | 145.315 | 0 |
| 1727713800 | 145.1475 | 0.11 | 0.08 | 145.155 | 145.20249 | 144.9125 | 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
