Hot Features
プレミアム
Global Gov Bond UCITS ETF 2D GBP Hedged Index (I2LE)
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 | 0.21 | 0.880964866282 | 23.8375 | 24.1587 | 23.73 | 0 | 0 | IX |
| 4 | 0.3875 | 1.63778529163 | 23.66 | 24.1587 | 23.195 | 0 | 0 | IX |
| 12 | 0.2575 | 1.0823875578 | 23.79 | 24.374 | 23.195 | 0 | 0 | IX |
| 26 | -0.2925 | -1.20172555464 | 24.34 | 24.7825 | 22.9038 | 0 | 0 | IX |
| 52 | 0.17 | 0.711967333264 | 23.8775 | 24.7825 | 22.7287 | 0 | 0 | IX |
| 156 | 0.0125 | 0.0520074890784 | 24.035 | 24.7825 | 22.5911 | 0 | 0 | IX |
| 260 | 0.0125 | 0.0520074890784 | 24.035 | 24.7825 | 22.5911 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 24.05 | 0.11 | 0.44 | 23.94 | 24.1587 | 23.9136 | 0 |
| 1738690200 | 23.9443 | -0.06 | -0.25 | 24.005 | 24.005 | 23.855 | 0 |
| 1738603800 | 24.0035 | 0.1 | 0.41 | 23.905 | 24.05 | 23.7836 | 0 |
| 1738344600 | 23.9064 | 0.03 | 0.12 | 23.88 | 23.95 | 23.8175 | 0 |
| 1738258200 | 23.8771 | 0.03 | 0.14 | 23.8375 | 23.9135 | 23.74 | 0 |
| 1738171800 | 23.8446 | 0.01 | 0.05 | 23.83 | 23.8975 | 23.7623 | 0 |
| 1738085400 | 23.8328 | -0.01 | -0.04 | 23.8475 | 23.8789 | 23.7575 | 0 |
| 1737999000 | 23.8432 | 0.07 | 0.28 | 23.775 | 23.94 | 23.7675 | 0 |
| 1737739800 | 23.7778 | 0 | 0.00 | 23.7775 | 23.7964 | 23.685 | 0 |
| 1737653400 | 23.7775 | -0.06 | -0.25 | 23.805 | 23.8089 | 23.695 | 0 |
| 1737567000 | 23.8378 | 0 | 0.00 | 23.8378 | 23.8378 | 23.8378 | 0 |
| 1737480600 | 23.8378 | 0.04 | 0.18 | 23.7911 | 23.86 | 23.7438 | 0 |
| 1737394200 | 23.7939 | 0.04 | 0.15 | 23.76 | 23.81 | 23.695 | 0 |
| 1737135000 | 23.7572 | 0.02 | 0.09 | 23.735 | 23.815 | 23.6913 | 0 |
| 1737048600 | 23.735 | 0.07 | 0.30 | 23.6661 | 23.9389 | 23.5187 | 0 |
| 1736962200 | 23.6647 | 0.13 | 0.57 | 23.5275 | 23.7925 | 23.2312 | 0 |
| 1736875800 | 23.5317 | -0.02 | -0.08 | 23.55 | 23.9078 | 23.4749 | 0 |
| 1736789400 | 23.55 | -0.03 | -0.11 | 23.575 | 23.7675 | 23.4862 | 0 |
| 1736530200 | 23.5764 | -0.09 | -0.36 | 23.6625 | 23.6625 | 23.5062 | 0 |
| 1736443800 | 23.6625 | -0 | -0.01 | 23.66 | 23.905 | 23.195 | 0 |
| 1736357400 | 23.6643 | -0.03 | -0.13 | 23.695 | 23.735 | 23.2787 | 0 |
| 1736271000 | 23.695 | -0.07 | -0.31 | 23.7675 | 23.7965 | 23.6325 | 0 |
| 1736184600 | 23.7675 | -0.04 | -0.15 | 23.8 | 23.8128 | 23.6888 | 0 |
| 1735925400 | 23.8043 | -0.03 | -0.12 | 23.8286 | 23.9365 | 23.7275 | 0 |
| 1735839000 | 23.8329 | 0 | 0.02 | 23.829 | 23.9025 | 23.695 | 0 |
| 1735579800 | 23.829 | 0.09 | 0.36 | 23.74 | 23.8525 | 23.71 | 0 |
| 1735320600 | 23.7429 | -0.06 | -0.23 | 23.8025 | 23.8675 | 23.6787 | 0 |
| 1734975000 | 23.7982 | -0.08 | -0.34 | 23.8775 | 23.88 | 23.7287 | 0 |
| 1734715800 | 23.879 | 0.03 | 0.14 | 23.8425 | 23.9 | 23.7963 | 0 |
| 1734629400 | 23.8454 | -0.12 | -0.49 | 23.965 | 24.1 | 23.635 | 0 |
| 1734543000 | 23.9621 | -0 | -0.01 | 23.965 | 23.9964 | 23.9037 | 0 |
| 1734456600 | 23.9636 | 0.01 | 0.06 | 23.9489 | 24.2275 | 23.86 | 0 |
| 1734370200 | 23.9504 | -0.03 | -0.12 | 23.9825 | 24.01 | 23.765 | 0 |
| 1734111000 | 23.9797 | -0.1 | -0.41 | 24.076 | 24.115 | 23.77 | 0 |
| 1734024600 | 24.0775 | -0.07 | -0.27 | 24.1505 | 24.16 | 23.7962 | 0 |
| 1733938200 | 24.1431 | -0.01 | -0.02 | 24.15 | 24.21 | 24.0738 | 0 |
| 1733851800 | 24.1485 | -0.05 | -0.19 | 24.1935 | 24.2 | 24.075 | 0 |
| 1733765400 | 24.195 | 0 | 0.01 | 24.195 | 24.2614 | 24.1187 | 0 |
| 1733506200 | 24.1921 | 0.02 | 0.06 | 24.1814 | 24.255 | 23.91 | 0 |
| 1733419800 | 24.1771 | -0.01 | -0.04 | 24.1856 | 24.2425 | 24.1036 | 0 |
| 1733333400 | 24.1871 | 0.02 | 0.10 | 24.164 | 24.19 | 24.0437 | 0 |
| 1733247000 | 24.1625 | 0.01 | 0.04 | 24.155 | 24.235 | 24.0913 | 0 |
| 1733160600 | 24.1536 | 0.04 | 0.15 | 24.115 | 24.374 | 24.0488 | 0 |
| 1732901400 | 24.1164 | 0.04 | 0.18 | 24.0736 | 24.1475 | 23.9373 | 0 |
| 1732815000 | 24.0735 | 0.05 | 0.19 | 24.025 | 24.1246 | 23.9098 | 0 |
| 1732728600 | 24.0279 | 0.07 | 0.28 | 23.9625 | 24.194 | 23.8948 | 0 |
| 1732642200 | 23.9611 | 0.01 | 0.06 | 23.955 | 24.0215 | 23.8887 | 0 |
| 1732555800 | 23.9478 | 0.1 | 0.43 | 23.85 | 24.0925 | 23.8323 | 0 |
| 1732296600 | 23.8443 | 0.04 | 0.19 | 23.81 | 23.9175 | 23.5212 | 0 |
| 1732210200 | 23.8 | -0.03 | -0.14 | 23.8325 | 23.8975 | 23.6634 | 0 |
| 1732123800 | 23.8339 | 0 | 0.02 | 23.83 | 23.8425 | 23.7211 | 0 |
| 1732037400 | 23.83 | 0.06 | 0.27 | 23.7625 | 23.905 | 23.7625 | 0 |
| 1731951000 | 23.7653 | 0 | 0.01 | 23.76 | 23.785 | 23.6738 | 0 |
| 1731691800 | 23.7629 | -0.04 | -0.19 | 23.8075 | 23.815 | 23.6437 | 0 |
| 1731605400 | 23.8075 | 0.02 | 0.08 | 23.79 | 23.8229 | 23.595 | 0 |
| 1731519000 | 23.7886 | -0.16 | -0.67 | 23.9525 | 23.9525 | 23.4337 | 0 |
| 1731432600 | 23.9482 | -0.05 | -0.22 | 24.0025 | 24.015 | 23.8173 | 0 |
| 1731346200 | 24.001 | 0.04 | 0.15 | 23.9675 | 24.265 | 23.8512 | 0 |
| 1731087000 | 23.966 | 0.07 | 0.29 | 23.9 | 24.0175 | 23.8325 | 0 |
| 1731000600 | 23.8972 | 0.02 | 0.09 | 23.8675 | 23.935 | 23.6063 | 0 |
| 1730914200 | 23.8747 | -0.06 | -0.25 | 23.9325 | 23.955 | 23.7612 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
