Hot Features
プレミアム
XTIIIBEGVYUSDINAV (I1VG)
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 | -0.0071 | -0.0943885351165 | 7.5221 | 7.5569 | 7.4902 | 0 | 0 | IX |
| 4 | -0.0243 | -0.322311089889 | 7.5393 | 7.6089 | 7.3836 | 0 | 0 | IX |
| 12 | -0.4831 | -6.04018454383 | 7.9981 | 8.0115 | 7.3836 | 0 | 0 | IX |
| 26 | -0.0216 | -0.28660138524 | 7.5366 | 8.0115 | 7.3836 | 0 | 0 | IX |
| 52 | -0.2196 | -2.83919013265 | 7.7346 | 8.0115 | 7.3836 | 0 | 0 | IX |
| 156 | -0.0674 | -0.888900611943 | 7.5824 | 8.0115 | 5.1844 | 0 | 0 | IX |
| 260 | -0.0674 | -0.888900611943 | 7.5824 | 8.0115 | 5.1844 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 7.5177 | -0 | -0.03 | 7.5134 | 7.5238 | 7.5009 | 0 |
| 1734370200 | 7.5199 | 0 | 0.05 | 7.5202 | 7.5332 | 7.4996 | 0 |
| 1734111000 | 7.5162 | -0.01 | -0.17 | 7.492 | 7.5337 | 7.4902 | 0 |
| 1734024600 | 7.5289 | -0.01 | -0.10 | 7.542 | 7.5445 | 7.4985 | 0 |
| 1733938200 | 7.5367 | 0 | 0.05 | 7.5221 | 7.5569 | 7.5176 | 0 |
| 1733851800 | 7.5328 | -0.04 | -0.58 | 7.5562 | 7.5603 | 7.527 | 0 |
| 1733765400 | 7.5767 | 0.01 | 0.12 | 7.5694 | 7.589 | 7.5608 | 0 |
| 1733506200 | 7.5677 | 0 | 0.03 | 7.5787 | 7.6089 | 7.5533 | 0 |
| 1733419800 | 7.5654 | 0.03 | 0.37 | 7.5395 | 7.5807 | 7.538 | 0 |
| 1733333400 | 7.5373 | 0.01 | 0.12 | 7.5257 | 7.5509 | 7.4995 | 0 |
| 1733247000 | 7.5284 | 0.02 | 0.22 | 7.5222 | 7.5439 | 7.5178 | 0 |
| 1733160600 | 7.5116 | -0.04 | -0.49 | 7.5215 | 7.5501 | 7.4957 | 0 |
| 1732901400 | 7.5487 | 0 | 0.03 | 7.5682 | 7.5696 | 7.5469 | 0 |
| 1732815000 | 7.5464 | -0.01 | -0.15 | 7.5342 | 7.5498 | 7.5241 | 0 |
| 1732728600 | 7.5575 | 0.07 | 0.95 | 7.5059 | 7.5575 | 7.5048 | 0 |
| 1732642200 | 7.4863 | 0.01 | 0.08 | 7.4852 | 7.5348 | 7.4754 | 0 |
| 1732555800 | 7.4804 | 0.05 | 0.67 | 7.4718 | 7.522 | 7.4677 | 0 |
| 1732296600 | 7.4304 | -0.04 | -0.55 | 7.4782 | 7.4849 | 7.3836 | 0 |
| 1732210200 | 7.4713 | -0.03 | -0.36 | 7.5134 | 7.5222 | 7.4713 | 0 |
| 1732123800 | 7.4986 | -0.04 | -0.55 | 7.5393 | 7.5393 | 7.4908 | 0 |
| 1732037400 | 7.5403 | 0.01 | 0.09 | 7.5393 | 7.554 | 7.5056 | 0 |
| 1731951000 | 7.5334 | 0.01 | 0.19 | 7.5193 | 7.5341 | 7.503 | 0 |
| 1731691800 | 7.5194 | -0.02 | -0.25 | 7.5283 | 7.5527 | 7.4998 | 0 |
| 1731605400 | 7.5382 | 0.01 | 0.12 | 7.5142 | 7.5454 | 7.4815 | 0 |
| 1731519000 | 7.5291 | -0.06 | -0.78 | 7.5482 | 7.5843 | 7.52 | 0 |
| 1731432600 | 7.5883 | -0.04 | -0.50 | 7.6094 | 7.614 | 7.5883 | 0 |
| 1731346200 | 7.6266 | -0.04 | -0.56 | 7.6501 | 7.6528 | 7.6082 | 0 |
| 1731087000 | 7.6693 | -0.05 | -0.62 | 7.71 | 7.7203 | 7.6693 | 0 |
| 1731000600 | 7.7173 | 0.05 | 0.61 | 7.6886 | 7.7363 | 7.68 | 0 |
| 1730914200 | 7.6707 | -0.12 | -1.59 | 7.6809 | 7.708 | 7.6367 | 0 |
| 1730827800 | 7.7948 | 0.02 | 0.24 | 7.7749 | 7.7955 | 7.7703 | 0 |
| 1730741400 | 7.7761 | 0.03 | 0.36 | 7.775 | 7.7944 | 7.7711 | 0 |
| 1730482200 | 7.7485 | -0 | -0.03 | 7.7599 | 7.7917 | 7.7468 | 0 |
| 1730395800 | 7.7509 | -0 | -0.06 | 7.7505 | 7.7711 | 7.7387 | 0 |
| 1730309400 | 7.7558 | 0.03 | 0.42 | 7.7429 | 7.7717 | 7.7277 | 0 |
| 1730223000 | 7.7234 | -0.02 | -0.26 | 7.7399 | 7.7458 | 7.7055 | 0 |
| 1730136600 | 7.7437 | 0.01 | 0.07 | 7.7286 | 7.7509 | 7.7262 | 0 |
| 1729873800 | 7.7382 | -0 | -0.00 | 7.7445 | 7.7578 | 7.7368 | 0 |
| 1729787400 | 7.7383 | 0.02 | 0.31 | 7.7221 | 7.7434 | 7.7173 | 0 |
| 1729701000 | 7.7143 | -0.01 | -0.17 | 7.7222 | 7.7222 | 7.7006 | 0 |
| 1729614600 | 7.7278 | -0.01 | -0.16 | 7.7397 | 7.7485 | 7.7257 | 0 |
| 1729528200 | 7.74 | -0.03 | -0.44 | 7.7707 | 7.7745 | 7.7382 | 0 |
| 1729269000 | 7.774 | 0.02 | 0.24 | 7.7601 | 7.78 | 7.7551 | 0 |
| 1729182600 | 7.7552 | -0.02 | -0.25 | 7.7582 | 7.7755 | 7.7342 | 0 |
| 1729096200 | 7.7743 | -0.02 | -0.23 | 7.7771 | 7.7956 | 7.7743 | 0 |
| 1729009800 | 7.7919 | 0.01 | 0.07 | 7.7809 | 7.8005 | 7.7768 | 0 |
| 1728923400 | 7.7863 | -0.02 | -0.31 | 7.7998 | 7.8057 | 7.7827 | 0 |
| 1728664200 | 7.8106 | 0.01 | 0.13 | 7.8112 | 7.8173 | 7.7932 | 0 |
| 1728577800 | 7.8007 | -0.02 | -0.20 | 7.8035 | 7.8156 | 7.7913 | 0 |
| 1728491400 | 7.8161 | -0.01 | -0.15 | 7.8289 | 7.8327 | 7.8074 | 0 |
| 1728405000 | 7.8281 | -0 | -0.06 | 7.8421 | 7.8501 | 7.8245 | 0 |
| 1728318600 | 7.8327 | 0.01 | 0.08 | 7.8345 | 7.8413 | 7.8193 | 0 |
| 1728059400 | 7.8261 | -0.06 | -0.74 | 7.8906 | 7.8924 | 7.8253 | 0 |
| 1727973000 | 7.8843 | -0.02 | -0.25 | 7.898 | 7.9031 | 7.8761 | 0 |
| 1727886600 | 7.9042 | -0.02 | -0.25 | 7.9221 | 7.9309 | 7.8948 | 0 |
| 1727800200 | 7.9242 | -0.04 | -0.51 | 7.9641 | 7.9648 | 7.9192 | 0 |
| 1727713800 | 7.9652 | -0.01 | -0.18 | 7.9887 | 8.0091 | 7.9652 | 0 |
| 1727454600 | 7.9795 | -0.02 | -0.23 | 7.9733 | 8.0115 | 7.9588 | 0 |
| 1727368200 | 7.9975 | 0.03 | 0.35 | 7.9703 | 7.9975 | 7.9526 | 0 |
| 1727281800 | 7.9695 | 0 | 0.02 | 7.9981 | 8.0109999 | 7.9667 | 0 |
| 1727195400 | 7.9683 | 0.02 | 0.27 | 7.9332 | 7.9771 | 7.9321 | 0 |
| 1727109000 | 7.9466 | -0 | -0.02 | 7.9571 | 7.9575 | 7.9096 | 0 |
| 1726849800 | 7.948 | 0 | 0.04 | 7.9659 | 7.9708 | 7.9352 | 0 |
| 1726763400 | 7.9452 | 0.03 | 0.38 | 7.9409 | 7.9632 | 7.923 | 0 |
| 1726677000 | 7.9153 | -0.01 | -0.09 | 7.9238 | 7.9353 | 7.9104 | 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
