
XTMGS3GH CHF INAV (I2LF)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3955 | 1.25403876581 | 31.5381 | 31.9622 | 31.0847 | 0 | 0 | IX |
4 | 0.973 | 3.14270395277 | 30.9606 | 32.051 | 30.9066 | 0 | 0 | IX |
12 | 1.514 | 4.97705426764 | 30.4196 | 32.051 | 28.8246 | 0 | 0 | IX |
26 | 0.6959 | 2.22775684509 | 31.2377 | 32.051 | 28.8246 | 0 | 0 | IX |
52 | 2.5791 | 8.7860464324 | 29.3545 | 32.051 | 28.8246 | 0 | 0 | IX |
156 | 3.6942 | 13.0817226995 | 28.2394 | 32.051 | 24.5506 | 0 | 0 | IX |
260 | 3.6942 | 13.0817226995 | 28.2394 | 32.051 | 24.5506 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 31.9336 | 0.34 | 1.07 | 31.656 | 31.9622 | 31.6142 | 0 |
1740072600 | 31.594 | 0.11 | 0.35 | 31.5362 | 31.6533 | 31.4333 | 0 |
1739986200 | 31.4825 | 0.26 | 0.82 | 31.3221 | 31.4893 | 31.2419 | 0 |
1739899800 | 31.2252 | 0.08 | 0.26 | 31.1851 | 31.2992 | 31.0847 | 0 |
1739813400 | 31.1452 | -0 | -0.02 | 31.0904 | 31.1731 | 31.0904 | 0 |
1739554200 | 31.1501 | -0.33 | -1.05 | 31.5381 | 31.5381 | 31.1181 | 0 |
1739467800 | 31.4807 | -0.02 | -0.07 | 31.4501 | 31.5114 | 31.374 | 0 |
1739381400 | 31.5013 | 0 | 0.01 | 31.4548 | 31.5341 | 31.3665 | 0 |
1739295000 | 31.4966 | -0.05 | -0.17 | 31.5631 | 31.5984 | 31.4335 | 0 |
1739208600 | 31.5494 | -0.16 | -0.50 | 31.6565 | 31.6725 | 31.4852 | 0 |
1738949400 | 31.7087 | -0.21 | -0.65 | 31.8141 | 31.9138 | 31.6791 | 0 |
1738863000 | 31.9175 | 0.19 | 0.60 | 31.8612 | 32.051 | 31.8612 | 0 |
1738776600 | 31.7259 | 0.35 | 1.10 | 31.4037 | 31.7482 | 31.4006 | 0 |
1738690200 | 31.3807 | -0.46 | -1.45 | 31.7584 | 31.7584 | 31.2703 | 0 |
1738603800 | 31.8426 | -0.06 | -0.17 | 31.9074 | 31.9074 | 31.6219 | 0 |
1738344600 | 31.8979 | 0.25 | 0.78 | 31.7034 | 32.0113 | 31.7034 | 0 |
1738258200 | 31.6498 | 0.23 | 0.73 | 31.3225 | 31.709 | 31.3045 | 0 |
1738171800 | 31.42 | -0.09 | -0.30 | 31.4287 | 31.5552 | 31.3661 | 0 |
1738085400 | 31.5145 | 0.15 | 0.47 | 31.6556 | 31.7222 | 31.4585 | 0 |
1737999000 | 31.3675 | 0.24 | 0.79 | 31.14 | 31.3957 | 30.9066 | 0 |
1737739800 | 31.1228 | 0.31 | 1.02 | 30.9606 | 31.1843 | 30.9146 | 0 |
1737653400 | 30.808 | 0.06 | 0.19 | 30.6819 | 30.8768 | 30.6672 | 0 |
1737567000 | 30.7509 | 0.1 | 0.31 | 30.7207 | 30.7982 | 30.5934 | 0 |
1737480600 | 30.6552 | 0.35 | 1.15 | 30.2989 | 30.7291 | 30.2989 | 0 |
1737394200 | 30.3062 | -0.25 | -0.83 | 30.4471 | 30.5007 | 30.2949 | 0 |
1737135000 | 30.5602 | 0.1 | 0.34 | 30.5645 | 30.6743 | 30.5162 | 0 |
1737048600 | 30.4555 | 0.22 | 0.74 | 30.2519 | 30.4624 | 30.2116 | 0 |
1736962200 | 30.2318 | 0.13 | 0.44 | 30.115 | 30.3878 | 30.0765 | 0 |
1736875800 | 30.0999 | -0.28 | -0.92 | 30.4478 | 30.5094 | 30.0993 | 0 |
1736789400 | 30.3809 | -0.07 | -0.22 | 30.3415 | 30.4327 | 30.2203 | 0 |
1736530200 | 30.4485 | -0.06 | -0.20 | 30.5005 | 30.6354 | 30.3619 | 0 |
1736443800 | 30.5109 | 0.12 | 0.41 | 30.4314 | 30.5216 | 30.4188 | 0 |
1736357400 | 30.386 | 0.18 | 0.59 | 30.2531 | 30.3882 | 30.1155 | 0 |
1736271000 | 30.2063 | 0.19 | 0.62 | 29.9531 | 30.3762 | 29.86 | 0 |
1736184600 | 30.0207 | -0.03 | -0.11 | 30.0325 | 30.0325 | 29.8274 | 0 |
1735925400 | 30.0534 | -0.02 | -0.08 | 29.935 | 30.0534 | 29.854 | 0 |
1735839000 | 30.0768 | 0.32 | 1.07 | 29.6895 | 30.0828 | 29.6701 | 0 |
1735579800 | 29.7576 | -0.13 | -0.43 | 29.896 | 29.9909 | 29.5774 | 0 |
1735320600 | 29.8872 | 0.43 | 1.45 | 29.8507 | 29.9849 | 29.7906 | 0 |
1734975000 | 29.4614 | 0.14 | 0.48 | 29.2708 | 29.523 | 29.2708 | 0 |
1734715800 | 29.3203 | -0.02 | -0.06 | 29.3566 | 29.3566 | 28.8246 | 0 |
1734629400 | 29.3367 | -0.75 | -2.48 | 29.6924 | 29.6924 | 29.2735 | 0 |
1734543000 | 30.0825 | -0.07 | -0.23 | 30.1484 | 30.167 | 30.0177 | 0 |
1734456600 | 30.1509 | 0.02 | 0.05 | 30.1143 | 30.2652 | 30.022 | 0 |
1734370200 | 30.1355 | 0.13 | 0.42 | 29.9582 | 30.2252 | 29.9341 | 0 |
1734111000 | 30.0083 | -0.15 | -0.50 | 30.1622 | 30.1622 | 29.9083 | 0 |
1734024600 | 30.158 | 0.02 | 0.05 | 30.0301 | 30.2376 | 29.9845 | 0 |
1733938200 | 30.1425 | -0.08 | -0.26 | 30.2317 | 30.2348 | 30.0819 | 0 |
1733851800 | 30.2196 | 0.02 | 0.06 | 30.1676 | 30.2662 | 30.0761 | 0 |
1733765400 | 30.201 | 0.06 | 0.20 | 30.1702 | 30.2817 | 30.1095 | 0 |
1733506200 | 30.1418 | 0 | 0.01 | 30.1013 | 30.2303 | 29.9756 | 0 |
1733419800 | 30.1381 | -0.3 | -0.98 | 30.3599 | 30.4213 | 30.121 | 0 |
1733333400 | 30.4357 | -0.19 | -0.63 | 30.5732 | 30.5732 | 30.2828 | 0 |
1733247000 | 30.6288 | 0.05 | 0.17 | 30.6346 | 30.6791 | 30.5306 | 0 |
1733160600 | 30.5755 | 0.06 | 0.21 | 30.5571 | 30.6657 | 30.5214 | 0 |
1732901400 | 30.5121 | 0.05 | 0.16 | 30.4196 | 30.5121 | 30.3355 | 0 |
1732815000 | 30.4627 | 0.04 | 0.12 | 30.4455 | 30.5198 | 30.4319 | 0 |
1732728600 | 30.4269 | 0.25 | 0.82 | 30.2809 | 30.464 | 30.2003 | 0 |
1732642200 | 30.1797 | 0.03 | 0.10 | 30.2377 | 30.292 | 30.0671 | 0 |
1732555800 | 30.1483 | -0.09 | -0.28 | 30.2209 | 30.2928 | 30.0527 | 0 |
1732296600 | 30.234 | 0.55 | 1.84 | 29.7776 | 30.3157 | 29.7776 | 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