Hot Features
プレミアム
IN XTK JAPGOVBD1C (I1UX)
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 | -0.0705 | -0.931160185968 | 7.5712 | 7.6518 | 7.4866 | 0 | 0 | IX |
| 4 | -0.2478 | -3.19803833 | 7.7485 | 7.9325 | 7.4866 | 0 | 0 | IX |
| 12 | -0.3163 | -4.04630932583 | 7.817 | 7.9325 | 7.4671 | 0 | 0 | IX |
| 26 | 0.2985 | 4.14456693788 | 7.2022 | 8.229 | 7.0111 | 0 | 0 | IX |
| 52 | -0.798 | -9.61596394616 | 8.2987 | 8.3701 | 7.0111 | 0 | 0 | IX |
| 156 | -1.732 | -18.7594094902 | 9.2327 | 9.2629 | 7.0111 | 0 | 0 | IX |
| 260 | -1.732 | -18.7594094902 | 9.2327 | 9.2629 | 7.0111 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 7.5751 | -0.06 | -0.83 | 7.6388 | 7.6388 | 7.572 | 0 |
| 1734715800 | 7.6388 | 0.07 | 0.89 | 7.5712 | 7.6518 | 7.5712 | 0 |
| 1734629400 | 7.5712 | -0.12 | -1.55 | 7.6907 | 7.6907 | 7.5625 | 0 |
| 1734543000 | 7.6907 | 0.01 | 0.17 | 7.6776 | 7.6962 | 7.6662 | 0 |
| 1734456600 | 7.6776 | 0.02 | 0.29 | 7.6552 | 7.6838 | 7.6464 | 0 |
| 1734370200 | 7.6552 | -0.04 | -0.55 | 7.6975 | 7.6975 | 7.6354 | 0 |
| 1734111000 | 7.6975 | -0.09 | -1.13 | 7.7855 | 7.7855 | 7.6869 | 0 |
| 1734024600 | 7.7855 | 0.03 | 0.41 | 7.7538 | 7.8172 | 7.7407 | 0 |
| 1733938200 | 7.7538 | -0 | -0.04 | 7.7568 | 7.7948 | 7.7095 | 0 |
| 1733851800 | 7.7568 | -0 | -0.04 | 7.76 | 7.7823 | 7.7375 | 0 |
| 1733765400 | 7.76 | -0.07 | -0.88 | 7.8287 | 7.8287 | 7.7493 | 0 |
| 1733506200 | 7.8287 | 0.04 | 0.47 | 7.7922 | 7.8465 | 7.7719 | 0 |
| 1733419800 | 7.7922 | -0.05 | -0.59 | 7.8387 | 7.8515 | 7.7629 | 0 |
| 1733333400 | 7.8387 | -0.04 | -0.51 | 7.8791 | 7.8791 | 7.8066 | 0 |
| 1733247000 | 7.8791 | -0.04 | -0.47 | 7.9165 | 7.9325 | 7.8339 | 0 |
| 1733160600 | 7.9165 | 0.11 | 1.42 | 7.8807 | 7.9165 | 7.824 | 0 |
| 1732901400 | 7.8058 | 0.06 | 0.74 | 7.7485 | 7.839 | 7.7485 | 0 |
| 1732815000 | 7.7485 | -0.02 | -0.24 | 7.7398 | 7.7644 | 7.7218 | 0 |
| 1732728600 | 7.7673 | 0.08 | 0.99 | 7.7533 | 7.7785 | 7.7366 | 0 |
| 1732642200 | 7.6908 | 0.04 | 0.56 | 7.6477 | 7.6946 | 7.6358 | 0 |
| 1732555800 | 7.6477 | -0.04 | -0.46 | 7.6828 | 7.6828 | 7.6277 | 0 |
| 1732296600 | 7.6828 | 0.06 | 0.81 | 7.6209 | 7.7377 | 7.5849 | 0 |
| 1732210200 | 7.6209 | 0.05 | 0.60 | 7.5752 | 7.6323 | 7.56 | 0 |
| 1732123800 | 7.5752 | -0.01 | -0.15 | 7.5867 | 7.5867 | 7.5063 | 0 |
| 1732037400 | 7.5867 | 0.06 | 0.76 | 7.5694 | 7.6774 | 7.5623 | 0 |
| 1731951000 | 7.5294 | -0.05 | -0.62 | 7.5766 | 7.5931 | 7.5291 | 0 |
| 1731691800 | 7.5766 | 0.07 | 0.89 | 7.5346 | 7.5873 | 7.509 | 0 |
| 1731605400 | 7.5095 | -0.05 | -0.71 | 7.5222 | 7.5494 | 7.5037 | 0 |
| 1731519000 | 7.5634 | -0.01 | -0.08 | 7.5335 | 7.5813 | 7.5218 | 0 |
| 1731432600 | 7.5698 | -0.02 | -0.26 | 7.5939 | 7.6033 | 7.5622 | 0 |
| 1731346200 | 7.5897 | -0.01 | -0.18 | 7.5732 | 7.6015 | 7.5575 | 0 |
| 1731087000 | 7.6033 | 0.07 | 0.91 | 7.5616 | 7.608 | 7.5541 | 0 |
| 1731000600 | 7.5351 | 0.03 | 0.34 | 7.5094 | 7.5362 | 7.4671 | 0 |
| 1730914200 | 7.5094 | -0.03 | -0.39 | 7.5374 | 7.546 | 7.5041 | 0 |
| 1730827800 | 7.5387 | -0.01 | -0.11 | 7.5415 | 7.559 | 7.5253 | 0 |
| 1730741400 | 7.5468 | 0.02 | 0.24 | 7.5289 | 7.5622 | 7.5256 | 0 |
| 1730482200 | 7.5289 | -0.01 | -0.14 | 7.541 | 7.5676 | 7.5172 | 0 |
| 1730395800 | 7.5397 | 0.03 | 0.42 | 7.5615 | 7.5732 | 7.5059 | 0 |
| 1730309400 | 7.5079 | -0 | -0.06 | 7.5193 | 7.5449 | 7.4842 | 0 |
| 1730223000 | 7.5121 | -0 | -0.04 | 7.5302 | 7.536 | 7.4986 | 0 |
| 1730136600 | 7.5154 | -0.09 | -1.20 | 7.607 | 7.607 | 7.5077 | 0 |
| 1729873800 | 7.607 | -0 | -0.01 | 7.6075 | 7.6149 | 7.5898 | 0 |
| 1729787400 | 7.6075 | 0.04 | 0.56 | 7.6137 | 7.6198 | 7.5837 | 0 |
| 1729701000 | 7.5654 | -0.08 | -1.06 | 7.6468 | 7.6468 | 7.5498 | 0 |
| 1729614600 | 7.6468 | -0.02 | -0.32 | 7.6385 | 7.6689 | 7.6207 | 0 |
| 1729528200 | 7.6713 | -0.04 | -0.52 | 7.7113 | 7.7113 | 7.6552 | 0 |
| 1729269000 | 7.7113 | 0.03 | 0.34 | 7.6849 | 7.718 | 7.671 | 0 |
| 1729182600 | 7.6849 | -0.02 | -0.21 | 7.7011 | 7.7219 | 7.6785 | 0 |
| 1729096200 | 7.7011 | 0.01 | 0.18 | 7.6875 | 7.7224 | 7.6875 | 0 |
| 1729009800 | 7.6875 | 0.04 | 0.59 | 7.6859 | 7.7105 | 7.6263 | 0 |
| 1728923400 | 7.6425 | -0.01 | -0.18 | 7.6561 | 7.6791 | 7.6349 | 0 |
| 1728664200 | 7.6561 | -0.05 | -0.64 | 7.7058 | 7.7058 | 7.6473 | 0 |
| 1728577800 | 7.7058 | 0.04 | 0.50 | 7.6619 | 7.7151 | 7.6524 | 0 |
| 1728491400 | 7.6671 | -0.05 | -0.62 | 7.7047 | 7.7244 | 7.6601 | 0 |
| 1728405000 | 7.7148 | -0.01 | -0.14 | 7.7223 | 7.7481 | 7.7009 | 0 |
| 1728318600 | 7.7254 | -0 | -0.02 | 7.7271 | 7.7392 | 7.6965 | 0 |
| 1728059400 | 7.7271 | -0.07 | -0.93 | 7.817 | 7.8284 | 7.7007 | 0 |
| 1727973000 | 7.8 | -0.02 | -0.20 | 7.7918 | 7.8188 | 7.7651 | 0 |
| 1727886600 | 7.8158 | -0.12 | -1.54 | 7.938 | 7.938 | 7.8135 | 0 |
| 1727800200 | 7.938 | 0.06 | 0.79 | 7.8761 | 7.9974 | 7.8563 | 0 |
| 1727713800 | 7.8761 | -0.01 | -0.07 | 7.8819 | 7.9468 | 7.8672 | 0 |
| 1727454600 | 7.8819 | 0.08 | 1.04 | 7.8007 | 7.9076 | 7.8007 | 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
