Hot Features
プレミアム
ESG USD High Yield Corporate Bond UCITS ETF 1C Index (IIVA)
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 | 0.1751 | 0.49704498101 | 35.2282 | 35.4632 | 35.1939 | 0 | 0 | IX |
| 4 | 0.2483 | 0.706300668468 | 35.155 | 35.4632 | 34.8992 | 0 | 0 | IX |
| 12 | 0.7061 | 2.03503452728 | 34.6972 | 35.4632 | 34.5798 | 0 | 0 | IX |
| 26 | 2.2672 | 6.84208461466 | 33.1361 | 35.4632 | 33.0808 | 0 | 0 | IX |
| 52 | 3.6733 | 11.5767412543 | 31.73 | 35.4632 | 31.6028 | 0 | 0 | IX |
| 156 | 5.1251 | 16.9266997378 | 30.2782 | 35.4632 | 29.6714 | 0 | 0 | IX |
| 260 | 5.1251 | 16.9266997378 | 30.2782 | 35.4632 | 29.6714 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 35.3933 | 0.03 | 0.07 | 35.3322 | 35.4218 | 35.3305 | 0 |
| 1733160600 | 35.3674 | 0.01 | 0.04 | 35.2181 | 35.4118 | 35.2064 | 0 |
| 1732901400 | 35.3539 | -0 | -0.01 | 35.3498 | 35.4221 | 35.3376 | 0 |
| 1732815000 | 35.3576 | 0.05 | 0.14 | 35.302 | 35.3764 | 35.2634 | 0 |
| 1732728600 | 35.3086 | 0.08 | 0.22 | 35.2282 | 35.3102 | 35.1939 | 0 |
| 1732642200 | 35.2321 | 0.05 | 0.14 | 35.2372 | 35.33 | 35.193 | 0 |
| 1732555800 | 35.184 | 0.08 | 0.23 | 35.1842 | 35.3117 | 35.1787 | 0 |
| 1732296600 | 35.1022 | -0.03 | -0.10 | 35.1848 | 35.1848 | 35.0151 | 0 |
| 1732210200 | 35.137 | -0 | -0.01 | 35.1993 | 35.2358 | 35.059 | 0 |
| 1732123800 | 35.1392 | 0 | 0.01 | 35.1317 | 35.2606 | 35.0883 | 0 |
| 1732037400 | 35.1362 | 0.04 | 0.10 | 35.0947 | 35.1528 | 35.0221 | 0 |
| 1731951000 | 35.1012 | 0.13 | 0.36 | 34.985 | 35.1133 | 34.9774 | 0 |
| 1731691800 | 34.9751 | -0.15 | -0.42 | 35.0729 | 35.0762 | 34.9457 | 0 |
| 1731605400 | 35.1228 | -0.03 | -0.08 | 35.089 | 35.194 | 35.0824 | 0 |
| 1731519000 | 35.1522 | 0.04 | 0.13 | 35.088 | 35.2329 | 35.0798 | 0 |
| 1731432600 | 35.1074 | -0.15 | -0.43 | 35.1936 | 35.2408 | 35.1074 | 0 |
| 1731346200 | 35.2598 | -0.03 | -0.08 | 35.1792 | 35.3634 | 35.1677 | 0 |
| 1731087000 | 35.2878 | 0.06 | 0.18 | 35.1854 | 35.3117 | 35.1785 | 0 |
| 1731000600 | 35.223 | 0.17 | 0.49 | 35.0945 | 35.232 | 35.0646 | 0 |
| 1730914200 | 35.0501 | 0.11 | 0.31 | 35.155 | 35.2186 | 34.8992 | 0 |
| 1730827800 | 34.9431 | 0.02 | 0.07 | 34.8998 | 34.9906 | 34.887 | 0 |
| 1730741400 | 34.9194 | 0.04 | 0.11 | 34.8278 | 34.9564 | 34.8082 | 0 |
| 1730482200 | 34.8812 | 0.01 | 0.03 | 34.9026 | 34.9532 | 34.803 | 0 |
| 1730395800 | 34.8704 | -0.08 | -0.23 | 34.8541 | 34.9596 | 34.7999 | 0 |
| 1730309400 | 34.9513 | 0.07 | 0.20 | 34.9589 | 35.0272 | 34.9214 | 0 |
| 1730223000 | 34.8808 | -0.04 | -0.11 | 34.9352 | 34.9816 | 34.8706 | 0 |
| 1730136600 | 34.9183 | 0 | 0.01 | 34.8758 | 34.9848 | 34.8677 | 0 |
| 1729873800 | 34.9152 | 0 | 0.01 | 34.8757 | 34.9966 | 34.8675 | 0 |
| 1729787400 | 34.9115 | 0.09 | 0.25 | 34.8609 | 34.9309 | 34.8246 | 0 |
| 1729701000 | 34.8243 | -0.07 | -0.20 | 34.8711 | 34.9326 | 34.8243 | 0 |
| 1729614600 | 34.8936 | -0.04 | -0.12 | 34.8992 | 34.973 | 34.883 | 0 |
| 1729528200 | 34.9361 | -0.12 | -0.35 | 35.0726 | 35.0932 | 34.928 | 0 |
| 1729269000 | 35.0595 | 0.01 | 0.03 | 35.0039 | 35.1185 | 34.9958 | 0 |
| 1729182600 | 35.049 | -0.05 | -0.14 | 35.0726 | 35.147 | 34.9695 | 0 |
| 1729096200 | 35.0965 | 0.08 | 0.22 | 34.9353 | 35.1278 | 34.9288 | 0 |
| 1729009800 | 35.0188 | 0.08 | 0.23 | 34.8827 | 35.0602 | 34.8715 | 0 |
| 1728923400 | 34.9371 | -0.01 | -0.03 | 34.8786 | 35.0047 | 34.8754 | 0 |
| 1728664200 | 34.9488 | -0 | -0.00 | 34.8816 | 34.9803 | 34.8496 | 0 |
| 1728577800 | 34.9493 | -0.01 | -0.02 | 34.9082 | 35.0019 | 34.8986 | 0 |
| 1728491400 | 34.956 | 0.05 | 0.14 | 34.8842 | 34.9701 | 34.8794 | 0 |
| 1728405000 | 34.908 | -0.02 | -0.05 | 34.8644 | 34.9542 | 34.8549 | 0 |
| 1728318600 | 34.9272 | -0.1 | -0.28 | 35.0666 | 35.0698 | 34.8965 | 0 |
| 1728059400 | 35.025 | -0.08 | -0.22 | 35.0459 | 35.1154 | 34.9955 | 0 |
| 1727973000 | 35.101 | -0.03 | -0.10 | 35.1264 | 35.1338 | 35.0248 | 0 |
| 1727886600 | 35.1352 | -0.06 | -0.17 | 35.0946 | 35.1522 | 35.0913 | 0 |
| 1727800200 | 35.1958 | 0.05 | 0.14 | 35.1271 | 35.2021 | 35.1089 | 0 |
| 1727713800 | 35.146 | -0.06 | -0.17 | 35.1769 | 35.1977 | 35.0985 | 0 |
| 1727454600 | 35.205 | 0.09 | 0.26 | 35.0878 | 35.2879 | 35.0608 | 0 |
| 1727368200 | 35.1131 | 0.03 | 0.09 | 35.0688 | 35.22 | 35.0454 | 0 |
| 1727281800 | 35.0814 | 0.03 | 0.09 | 35.1857 | 35.1936 | 35.0416 | 0 |
| 1727195400 | 35.0505 | -0.02 | -0.05 | 35.0861 | 35.1313 | 35.0153 | 0 |
| 1727109000 | 35.0692 | -0.04 | -0.12 | 35.1604 | 35.192 | 35.0495 | 0 |
| 1726849800 | 35.1128 | -0.08 | -0.23 | 35.2982 | 35.2982 | 35.0584 | 0 |
| 1726763400 | 35.1955 | 0.24 | 0.68 | 35.1473 | 35.2287 | 35.1114 | 0 |
| 1726677000 | 34.959 | -0.02 | -0.06 | 35.006 | 35.0171 | 34.9407 | 0 |
| 1726590600 | 34.9803 | 0.02 | 0.05 | 34.9917 | 35.033 | 34.9013 | 0 |
| 1726504200 | 34.9612 | 0.08 | 0.23 | 34.9751 | 34.9862 | 34.8582 | 0 |
| 1726245000 | 34.8807 | 0.1 | 0.30 | 35.1032 | 35.1032 | 34.8267 | 0 |
| 1726158600 | 34.7773 | 0.16 | 0.46 | 34.7759 | 34.7992 | 34.7182 | 0 |
| 1726072200 | 34.6176 | -0.08 | -0.24 | 34.6972 | 34.7375 | 34.5798 | 0 |
| 1725985800 | 34.7021 | -0.02 | -0.05 | 34.7258 | 34.8083 | 34.678 | 0 |
| 1725899400 | 34.7182 | 0.08 | 0.24 | 34.623 | 34.7491 | 34.623 | 0 |
| 1725640200 | 34.6367 | 0.01 | 0.02 | 34.6832 | 34.7498 | 34.6207 | 0 |
| 1725553800 | 34.6285 | 0.09 | 0.27 | 34.591 | 34.7445 | 34.5848 | 0 |
| 1725467400 | 34.5365 | 0.03 | 0.07 | 34.4278 | 34.5909 | 34.4119 | 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
