Hot Features
プレミアム
Global Gov Bond UCITS ETF 2D GBP Hedged Index (I2LE)
DBI
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1979 | 0.830465799413 | 23.83 | 24.194 | 23.5212 | 0 | 0 | IX |
| 4 | 0.0629 | 0.262466096391 | 23.965 | 24.265 | 23.4337 | 0 | 0 | IX |
| 12 | -0.1342 | -0.555415299167 | 24.1621 | 24.7825 | 23.36 | 0 | 0 | IX |
| 26 | 0.6304 | 2.69430494711 | 23.3975 | 24.7825 | 22.735 | 0 | 0 | IX |
| 52 | 0.7654 | 3.29027404621 | 23.2625 | 24.7825 | 22.7287 | 0 | 0 | IX |
| 156 | -0.0071 | -0.0295402537966 | 24.035 | 24.7825 | 22.5911 | 0 | 0 | IX |
| 260 | -0.0071 | -0.0295402537966 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730827800 | 23.9339 | -0.01 | -0.02 | 23.9375 | 24.0414 | 23.885 | 0 |
| 1730741400 | 23.9389 | -0.01 | -0.02 | 23.9425 | 24.0004 | 23.9175 | 0 |
| 1730482200 | 23.9439 | -0.02 | -0.07 | 23.96 | 24.0514 | 23.8287 | 0 |
| 1730395800 | 23.9614 | -0.05 | -0.22 | 24.015 | 24.025 | 23.8762 | 0 |
| 1730309400 | 24.0135 | 0.05 | 0.19 | 23.965 | 24.09 | 23.93 | 0 |
| 1730223000 | 23.9679 | -0.06 | -0.23 | 24.0225 | 24.03 | 23.9262 | 0 |
| 1730136600 | 24.0239 | -0.06 | -0.23 | 24.0771 | 24.0771 | 23.9512 | 0 |
| 1729873800 | 24.08 | 0 | 0.00 | 24.08 | 24.1407 | 24.0363 | 0 |
| 1729787400 | 24.08 | 0.04 | 0.16 | 24.04 | 24.1575 | 23.95 | 0 |
| 1729701000 | 24.0414 | -0.01 | -0.04 | 24.05 | 24.07 | 24.0012 | 0 |
| 1729614600 | 24.0514 | -0.02 | -0.09 | 24.075 | 24.105 | 23.9975 | 0 |
| 1729528200 | 24.0721 | -0.17 | -0.69 | 24.24 | 24.24 | 24.04 | 0 |
| 1729269000 | 24.2385 | 0.03 | 0.14 | 24.2075 | 24.24 | 24.0363 | 0 |
| 1729182600 | 24.2046 | -0.08 | -0.31 | 24.28 | 24.2829 | 24.1612 | 0 |
| 1729096200 | 24.28 | 0.11 | 0.44 | 24.17 | 24.325 | 24.0987 | 0 |
| 1729009800 | 24.1743 | 0.1 | 0.42 | 24.0764 | 24.183 | 24.0123 | 0 |
| 1728923400 | 24.0735 | -0.03 | -0.12 | 24.105 | 24.1325 | 23.9025 | 0 |
| 1728664200 | 24.1021 | -0.01 | -0.05 | 24.115 | 24.1525 | 23.935 | 0 |
| 1728577800 | 24.115 | -0.02 | -0.10 | 24.1375 | 24.1575 | 23.9385 | 0 |
| 1728491400 | 24.1389 | -0.01 | -0.05 | 24.1514 | 24.185 | 24.0112 | 0 |
| 1728405000 | 24.1515 | 0 | 0.01 | 24.15 | 24.2125 | 24.075 | 0 |
| 1728318600 | 24.15 | -0.08 | -0.33 | 24.2325 | 24.2325 | 24.075 | 0 |
| 1728059400 | 24.231 | -0.15 | -0.63 | 24.385 | 24.385 | 24.1638 | 0 |
| 1727973000 | 24.385 | -0.04 | -0.16 | 24.4275 | 24.5025 | 24.3013 | 0 |
| 1727886600 | 24.4231 | -0.07 | -0.27 | 24.4875 | 24.5225 | 24.3488 | 0 |
| 1727800200 | 24.4904 | 0.1 | 0.41 | 24.3914 | 24.615 | 24.3659 | 0 |
| 1727713800 | 24.3915 | -0 | -0.01 | 24.39 | 24.445 | 24.3075 | 0 |
| 1727454600 | 24.3944 | 0.02 | 0.09 | 24.3696 | 24.44 | 24.27 | 0 |
| 1727368200 | 24.3725 | 0 | 0.01 | 24.37 | 24.43 | 24.2925 | 0 |
| 1727281800 | 24.37 | -0.06 | -0.24 | 24.4325 | 24.495 | 24.3113 | 0 |
| 1727195400 | 24.4296 | 0.06 | 0.27 | 24.365 | 24.4444 | 24.3113 | 0 |
| 1727109000 | 24.365 | -0.02 | -0.09 | 24.3825 | 24.4475 | 24.3337 | 0 |
| 1726849800 | 24.3869 | -0.02 | -0.08 | 24.41 | 24.4493 | 24.3137 | 0 |
| 1726763400 | 24.4056 | -0.04 | -0.16 | 24.445 | 24.4625 | 24.3388 | 0 |
| 1726677000 | 24.445 | -0.07 | -0.30 | 24.52 | 24.5475 | 24.38 | 0 |
| 1726590600 | 24.5186 | -0.01 | -0.02 | 24.5225 | 24.7825 | 24.4625 | 0 |
| 1726504200 | 24.524 | 0.04 | 0.18 | 24.4825 | 24.5369 | 24.3748 | 0 |
| 1726245000 | 24.481 | 0.03 | 0.14 | 24.445 | 24.5275 | 24.3738 | 0 |
| 1726158600 | 24.4465 | -0.05 | -0.21 | 24.4975 | 24.5064 | 24.395 | 0 |
| 1726072200 | 24.4989 | 0.07 | 0.28 | 24.4325 | 24.5525 | 24.3762 | 0 |
| 1725985800 | 24.431 | 0.05 | 0.19 | 24.385 | 24.4325 | 24.3175 | 0 |
| 1725899400 | 24.3836 | 0.08 | 0.33 | 24.3025 | 24.415 | 24.1963 | 0 |
| 1725640200 | 24.3039 | -0.01 | -0.05 | 24.32 | 24.4975 | 24.2675 | 0 |
| 1725553800 | 24.3156 | 0.03 | 0.14 | 24.2825 | 24.3925 | 24.1625 | 0 |
| 1725467400 | 24.2811 | 0.12 | 0.49 | 24.1621 | 24.3325 | 23.36 | 0 |
| 1725381000 | 24.1636 | 0.07 | 0.27 | 24.1 | 24.19 | 23.2924 | 0 |
| 1725294600 | 24.0985 | -0.06 | -0.23 | 24.155 | 24.155 | 22.9038 | 0 |
| 1725035400 | 24.155 | -0 | -0.01 | 24.155 | 24.1879 | 23.31 | 0 |
| 1724949000 | 24.1565 | -0.04 | -0.18 | 24.1975 | 24.23 | 22.9225 | 0 |
| 1724862600 | 24.1989 | 0.04 | 0.17 | 24.1625 | 24.2175 | 23.2962 | 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
