Hot Features
プレミアム
Xtr Japan Government Bond UCITS (I1UY)
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 | -2.1718 | -0.175272007338 | 1239.1026 | 1249.3778 | 1232.0153 | 0 | 0 | IX |
| 4 | -12.6011 | -1.00846565022 | 1249.5319 | 1261.2786 | 1232.0153 | 0 | 0 | IX |
| 12 | -18.5837 | -1.48016609924 | 1255.5145 | 1277.4423 | 1232.0153 | 0 | 0 | IX |
| 26 | -15.3422 | -1.22514819053 | 1252.273 | 1292.1524 | 1222.154 | 0 | 0 | IX |
| 52 | -64.2682 | -4.93915227417 | 1301.199 | 1315.1227 | 1222.154 | 0 | 0 | IX |
| 156 | -96.9635 | -7.26920416408 | 1333.8943 | 1357.752 | 1222.154 | 0 | 0 | IX |
| 260 | -96.9635 | -7.26920416408 | 1333.8943 | 1357.752 | 1222.154 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1236.9308 | 2.54 | 0.21 | 1236.6053 | 1239.0671 | 1232.0153 | 0 |
| 1732210200 | 1234.3952 | -3.17 | -0.26 | 1236.5378 | 1237.4088 | 1232.4421 | 0 |
| 1732123800 | 1237.5604 | -1.35 | -0.11 | 1249.2639 | 1249.3778 | 1234.3132 | 0 |
| 1732037400 | 1238.9081 | 4.5 | 0.36 | 1237.332 | 1241.2127 | 1235.0018 | 0 |
| 1731951000 | 1234.4075 | -1.15 | -0.09 | 1235.1751 | 1238.5864 | 1233.2209 | 0 |
| 1731691800 | 1235.554 | -1.82 | -0.15 | 1239.1026 | 1239.7557 | 1234.5173 | 0 |
| 1731605400 | 1237.3779 | -3.62 | -0.29 | 1236.7625 | 1239.0712 | 1234.8777 | 0 |
| 1731519000 | 1241.0027 | -0.29 | -0.02 | 1239.0347 | 1243.3916 | 1237.2985 | 0 |
| 1731432600 | 1241.2958 | -2.12 | -0.17 | 1242.0202 | 1243.9327 | 1239.4437 | 0 |
| 1731346200 | 1243.4206 | -0.33 | -0.03 | 1243.8602 | 1245.2242 | 1241.3911 | 0 |
| 1731087000 | 1243.7478 | -1.35 | -0.11 | 1244.1479 | 1246.2759 | 1242.0074 | 0 |
| 1731000600 | 1245.0999 | -0.52 | -0.04 | 1243.5191 | 1245.7791 | 1236.4771 | 0 |
| 1730914200 | 1245.6217 | -5.65 | -0.45 | 1245.593 | 1248.0556 | 1242.7014 | 0 |
| 1730827800 | 1251.2734 | 2.24 | 0.18 | 1250.4184 | 1251.9708 | 1248.2904 | 0 |
| 1730741400 | 1249.0331 | -0.27 | -0.02 | 1247.8775 | 1251.0567 | 1246.8414 | 0 |
| 1730482200 | 1249.308 | 0.85 | 0.07 | 1250.2601 | 1252.4378 | 1246.6379 | 0 |
| 1730395800 | 1248.4612 | 0.61 | 0.05 | 1250.2184 | 1250.6721 | 1246.9798 | 0 |
| 1730309400 | 1247.8505 | 2.53 | 0.20 | 1247.3767 | 1249.9572 | 1246.2407 | 0 |
| 1730223000 | 1245.3184 | -0.55 | -0.04 | 1246.6999 | 1251.22 | 1244.28 | 0 |
| 1730136600 | 1245.8654 | -5.33 | -0.43 | 1260.2517 | 1261.2786 | 1244.7766 | 0 |
| 1729873800 | 1251.1994 | 2.92 | 0.23 | 1249.5319 | 1253.0442 | 1248.0667 | 0 |
| 1729787400 | 1248.2766 | 2.26 | 0.18 | 1248.4184 | 1249.7961 | 1246.1166 | 0 |
| 1729701000 | 1246.0214 | -3.08 | -0.25 | 1256.7516 | 1256.981 | 1245.3417 | 0 |
| 1729614600 | 1249.1048 | 0.37 | 0.03 | 1247.176 | 1249.9844 | 1245.7393 | 0 |
| 1729528200 | 1248.7342 | -3.35 | -0.27 | 1252.1609 | 1252.7007 | 1246.6493 | 0 |
| 1729269000 | 1252.0838 | 2.48 | 0.20 | 1249.7184 | 1253.5921 | 1247.9949 | 0 |
| 1729182600 | 1249.6032 | -3.71 | -0.30 | 1250.3506 | 1251.6129 | 1248.4088 | 0 |
| 1729096200 | 1253.3155 | 1.91 | 0.15 | 1248.2578 | 1253.9247 | 1247.4505 | 0 |
| 1729009800 | 1251.4097 | 2.05 | 0.16 | 1250.0347 | 1252.4974 | 1239.2356 | 0 |
| 1728923400 | 1249.3577 | -0.54 | -0.04 | 1248.1357 | 1253.2044 | 1247.8677 | 0 |
| 1728664200 | 1249.8966 | -0.37 | -0.03 | 1253.5025 | 1254.119 | 1248.4051 | 0 |
| 1728577800 | 1250.266 | -3 | -0.24 | 1249.5793 | 1251.8693 | 1245.3721 | 0 |
| 1728491400 | 1253.2642 | -0.97 | -0.08 | 1253.9014 | 1254.5891 | 1251.2007 | 0 |
| 1728405000 | 1254.2336 | -1.41 | -0.11 | 1255.2599 | 1255.9371 | 1252.1826 | 0 |
| 1728318600 | 1255.6479 | -3.29 | -0.26 | 1257.9719 | 1258.3581 | 1253.6719 | 0 |
| 1728059400 | 1258.9378 | -2.71 | -0.21 | 1261.0384 | 1274.8158 | 1253.8713 | 0 |
| 1727973000 | 1261.65 | 0.41 | 0.03 | 1262.1547 | 1262.8366 | 1258.8568 | 0 |
| 1727886600 | 1261.2356 | -1.7 | -0.13 | 1264.0471 | 1265.2378 | 1260.1423 | 0 |
| 1727800200 | 1262.9358 | 5.08 | 0.40 | 1265.8074 | 1269.0815 | 1258.9721 | 0 |
| 1727713800 | 1257.8526 | 2.42 | 0.19 | 1250.5028 | 1261.1012 | 1249.7541 | 0 |
| 1727454600 | 1255.429 | -7.15 | -0.57 | 1245.4598 | 1258.9007 | 1240.7403 | 0 |
| 1727368200 | 1262.5823 | -0.7 | -0.06 | 1266.5382 | 1266.7342 | 1259.9286 | 0 |
| 1727281800 | 1263.2844 | 0.1 | 0.01 | 1267.0413 | 1267.5371 | 1262.113 | 0 |
| 1727195400 | 1263.18 | 6.57 | 0.52 | 1262.8325 | 1264.0233 | 1259.9428 | 0 |
| 1727109000 | 1256.6078 | -3.31 | -0.26 | 1259.8687 | 1261.9673 | 1252.6422 | 0 |
| 1726849800 | 1259.9156 | 0.16 | 0.01 | 1263.7539 | 1265.4146 | 1257.6105 | 0 |
| 1726763400 | 1259.7603 | -4.57 | -0.36 | 1262.1609 | 1262.5981 | 1255.9235 | 0 |
| 1726677000 | 1264.3288 | -0.96 | -0.08 | 1276.1853 | 1277.4423 | 1262.5386 | 0 |
| 1726590600 | 1265.2874 | 2.55 | 0.20 | 1266.8723 | 1268.1509 | 1264.3359 | 0 |
| 1726504200 | 1262.734 | 1.2 | 0.09 | 1258.3801 | 1264.5735 | 1257.3276 | 0 |
| 1726245000 | 1261.5373 | 2.46 | 0.20 | 1252.6615 | 1266.0613 | 1252.3409 | 0 |
| 1726158600 | 1259.0725 | -5.25 | -0.41 | 1270.7548 | 1270.7548 | 1256.9684 | 0 |
| 1726072200 | 1264.3182 | 9.02 | 0.72 | 1260.8579 | 1264.3182 | 1257.8835 | 0 |
| 1725985800 | 1255.2977 | -1.98 | -0.16 | 1262.7754 | 1262.7754 | 1248.962 | 0 |
| 1725899400 | 1257.2766 | 0.55 | 0.04 | 1261.8684 | 1262.9052 | 1254.5992 | 0 |
| 1725640200 | 1256.7246 | -2.5 | -0.20 | 1262.8571 | 1265.9947 | 1255.8915 | 0 |
| 1725553800 | 1259.2279 | 0.52 | 0.04 | 1257.673 | 1264.2805 | 1255.748 | 0 |
| 1725467400 | 1258.7068 | 4.16 | 0.33 | 1245.0496 | 1261.2521 | 1243.8834 | 0 |
| 1725381000 | 1254.5442 | 1.87 | 0.15 | 1241.0411 | 1255.3195 | 1240.7338 | 0 |
| 1725294600 | 1252.6755 | -1.56 | -0.12 | 1257.9329 | 1258.1661 | 1252.0622 | 0 |
| 1725035400 | 1254.2385 | -1.61 | -0.13 | 1255.5145 | 1257.9664 | 1253.5838 | 0 |
| 1724949000 | 1255.8503 | -0.7 | -0.06 | 1257.6702 | 1259.0286 | 1255.2111 | 0 |
| 1724862600 | 1256.5454 | 0.13 | 0.01 | 1256.4579 | 1258.8726 | 1255.0034 | 0 |
| 1724776200 | 1256.4186 | -0.14 | -0.01 | 1257.2879 | 1259.8967 | 1255.1271 | 0 |
| 1724689800 | 1256.5597 | -0.1 | -0.01 | 1257.29 | 1257.8664 | 1254.4839 | 0 |
| 1724430600 | 1256.6611 | 3.77 | 0.30 | 1256.8558 | 1259.2766 | 1252.7965 | 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
