Hot Features
プレミアム
Yield Corporate Bond 13 Swap UCITS ETF 1D Index (I2P6)
DBI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0057 | 0.0669116179699 | 8.5187 | 8.5472 | 8.4847 | 0 | 0 | IX |
| 4 | -0.2017 | -2.31145643529 | 8.7261 | 8.7713 | 8.4838 | 0 | 0 | IX |
| 12 | -0.1327 | -1.53284587217 | 8.6571 | 8.7713 | 8.4838 | 0 | 0 | IX |
| 26 | 0.1064 | 1.26395818484 | 8.418 | 8.7713 | 8.4093 | 0 | 0 | IX |
| 52 | 0.1175 | 1.39766144477 | 8.4069 | 8.7713 | 8.3741 | 0 | 0 | IX |
| 156 | -0.0631 | -0.734788937409 | 8.5875 | 8.7715 | 8.3073 | 0 | 0 | IX |
| 260 | -0.0631 | -0.734788937409 | 8.5875 | 8.7715 | 8.3073 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 8.5244 | -0.01 | -0.13 | 8.5359 | 8.5406 | 8.5145 | 0 |
| 1740677400 | 8.5359 | 0 | 0.06 | 8.5202 | 8.5401 | 8.5153 | 0 |
| 1740591000 | 8.5312 | -0.01 | -0.14 | 8.5284 | 8.5353999 | 8.5247 | 0 |
| 1740504600 | 8.5431 | -0 | -0.05 | 8.5231999 | 8.5431 | 8.5153 | 0 |
| 1740418200 | 8.5472 | 0.02 | 0.23 | 8.5276 | 8.5472 | 8.5099 | 0 |
| 1740159000 | 8.5276 | 0.01 | 0.11 | 8.5187 | 8.5396 | 8.4847 | 0 |
| 1740072600 | 8.5182 | 0.01 | 0.17 | 8.5271 | 8.5364 | 8.5111 | 0 |
| 1739986200 | 8.5035 | -0.18 | -2.11 | 8.6870999 | 8.6870999 | 8.4838 | 0 |
| 1739899800 | 8.6870999 | -0 | -0.03 | 8.6896 | 8.7067 | 8.6674 | 0 |
| 1739813400 | 8.6899 | 0 | 0.00 | 8.6862999 | 8.7015999 | 8.6684 | 0 |
| 1739554200 | 8.6899 | -0.01 | -0.07 | 8.6756 | 8.7065 | 8.6734 | 0 |
| 1739467800 | 8.6959 | 0.06 | 0.66 | 8.6626999 | 8.6969999 | 8.607 | 0 |
| 1739381400 | 8.639 | -0.09 | -1.08 | 8.7334 | 8.7599 | 8.6237999 | 0 |
| 1739295000 | 8.7337 | 0.01 | 0.15 | 8.7242 | 8.7713 | 8.702 | 0 |
| 1739208600 | 8.7208 | -0.02 | -0.23 | 8.6959 | 8.7494 | 8.6846 | 0 |
| 1738949400 | 8.7411999 | 0.03 | 0.32 | 8.764 | 8.7677 | 8.6845 | 0 |
| 1738863000 | 8.7135 | -0.01 | -0.15 | 8.7213 | 8.7631 | 8.7096 | 0 |
| 1738776600 | 8.7269 | 0 | 0.04 | 8.7211 | 8.7654 | 8.704 | 0 |
| 1738690200 | 8.7238 | 0.03 | 0.35 | 8.705 | 8.7672 | 8.6897 | 0 |
| 1738603800 | 8.6933 | -0.03 | -0.35 | 8.7238 | 8.7587 | 8.6653 | 0 |
| 1738344600 | 8.7238 | 0.03 | 0.31 | 8.7261 | 8.7261 | 8.6759 | 0 |
| 1738258200 | 8.6971 | 0.01 | 0.17 | 8.6635 | 8.717 | 8.6507 | 0 |
| 1738171800 | 8.6824999 | -0 | -0.00 | 8.6824 | 8.6929 | 8.6509 | 0 |
| 1738085400 | 8.6826 | 0.02 | 0.21 | 8.6824 | 8.6962 | 8.67 | 0 |
| 1737999000 | 8.6646 | 0 | 0.05 | 8.6493 | 8.6766 | 8.6418 | 0 |
| 1737739800 | 8.6603999 | -0.02 | -0.26 | 8.6571 | 8.6891 | 8.6481 | 0 |
| 1737653400 | 8.6828 | 0.03 | 0.36 | 8.6547 | 8.692 | 8.6305 | 0 |
| 1737567000 | 8.6519 | 0 | 0.00 | 8.6519 | 8.6519 | 8.6519 | 0 |
| 1737480600 | 8.6519 | 0.01 | 0.07 | 8.646 | 8.6799 | 8.6277 | 0 |
| 1737394200 | 8.646 | 0.01 | 0.11 | 8.6365 | 8.6769 | 8.6325 | 0 |
| 1737135000 | 8.6365 | -0.01 | -0.09 | 8.6549 | 8.6885999 | 8.6233 | 0 |
| 1737048600 | 8.6445 | 0 | 0.03 | 8.6473 | 8.6632 | 8.6151 | 0 |
| 1736962200 | 8.6417 | 0.03 | 0.36 | 8.6108 | 8.669 | 8.6084 | 0 |
| 1736875800 | 8.6108 | 0.01 | 0.09 | 8.6073 | 8.6541 | 8.6015 | 0 |
| 1736789400 | 8.6027 | -0.01 | -0.13 | 8.6392 | 8.6392 | 8.585 | 0 |
| 1736530200 | 8.6136 | -0.04 | -0.47 | 8.6471 | 8.6998 | 8.6118 | 0 |
| 1736443800 | 8.6545 | 0.04 | 0.43 | 8.6176 | 8.6657 | 8.617 | 0 |
| 1736357400 | 8.6176 | -0.03 | -0.34 | 8.6474 | 8.6474 | 8.6168 | 0 |
| 1736271000 | 8.6474 | 0.01 | 0.06 | 8.6557 | 8.6893 | 8.6137 | 0 |
| 1736184600 | 8.6419 | -0.02 | -0.28 | 8.6546 | 8.7222 | 8.6260999 | 0 |
| 1735925400 | 8.6658 | -0 | -0.02 | 8.6549 | 8.6745 | 8.6306999 | 0 |
| 1735839000 | 8.6678 | 0.02 | 0.20 | 8.6809 | 8.6823 | 8.6283999 | 0 |
| 1735579800 | 8.6501 | 0.04 | 0.47 | 8.61 | 8.6754 | 8.61 | 0 |
| 1735320600 | 8.61 | -0.02 | -0.22 | 8.6291 | 8.664 | 8.6047999 | 0 |
| 1734975000 | 8.6291 | 0.01 | 0.11 | 8.6184999 | 8.6477 | 8.5912 | 0 |
| 1734715800 | 8.6196 | 0.03 | 0.35 | 8.5899 | 8.6474 | 8.5466 | 0 |
| 1734629400 | 8.5899 | -0.05 | -0.53 | 8.6094 | 8.6417 | 8.5744 | 0 |
| 1734543000 | 8.6359999 | 0.02 | 0.19 | 8.6235 | 8.6646 | 8.5999 | 0 |
| 1734456600 | 8.6192 | -0.01 | -0.07 | 8.6249 | 8.6458999 | 8.5945 | 0 |
| 1734370200 | 8.6249 | -0.05 | -0.52 | 8.6291 | 8.6635 | 8.6112 | 0 |
| 1734111000 | 8.6704 | 0.02 | 0.23 | 8.635 | 8.7059 | 8.6311 | 0 |
| 1734024600 | 8.6501 | 0 | 0.01 | 8.6489999 | 8.6636 | 8.6203 | 0 |
| 1733938200 | 8.6489999 | 0.02 | 0.22 | 8.6263 | 8.7024 | 8.6171 | 0 |
| 1733851800 | 8.6298 | -0.01 | -0.07 | 8.6359999 | 8.6484 | 8.5816 | 0 |
| 1733765400 | 8.6359999 | 0 | 0.02 | 8.6344 | 8.6686 | 8.6179 | 0 |
| 1733506200 | 8.634 | 0.01 | 0.09 | 8.6571 | 8.6658 | 8.6106 | 0 |
| 1733419800 | 8.6260999 | 0 | 0.01 | 8.6308 | 8.6481 | 8.6027 | 0 |
| 1733333400 | 8.6256 | 0.04 | 0.44 | 8.5833999 | 8.639 | 8.5329 | 0 |
| 1733247000 | 8.5878 | 0 | 0.04 | 8.595 | 8.6193 | 8.5435 | 0 |
| 1733160600 | 8.5847 | -0 | -0.04 | 8.5878 | 8.6458999 | 8.5791 | 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
