Hot Features
プレミアム
S&P 500 UCITS ETF 1C EUR Hedged Index (IIVS)
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 | -1.4772 | -1.85538031403 | 79.6171 | 80.4693 | 76.4047 | 0 | 0 | IX |
| 4 | -3.3833 | -4.15010696342 | 81.5232 | 82.6439 | 76.4047 | 0 | 0 | IX |
| 12 | -2.8735 | -3.54694408579 | 81.0134 | 83.1571 | 76.4047 | 0 | 0 | IX |
| 26 | 5.5229 | 7.60551936874 | 72.617 | 83.1571 | 72.0872 | 0 | 0 | IX |
| 52 | 7.9529 | 11.3310157152 | 70.187 | 83.1571 | 67.6392 | 0 | 0 | IX |
| 156 | 19.328 | 32.864097232 | 58.8119 | 83.1571 | 56.5234 | 0 | 0 | IX |
| 260 | 19.328 | 32.864097232 | 58.8119 | 83.1571 | 56.5234 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 78.9812 | 0.68 | 0.87 | 78.6582 | 79.7049 | 78.3774 | 0 |
| 1741195800 | 78.3019 | 1.46 | 1.89 | 77.6577 | 79.233 | 77.5881 | 0 |
| 1741109400 | 76.8464 | -2.75 | -3.46 | 79.3746 | 79.3831 | 76.4047 | 0 |
| 1741023000 | 79.5986 | 1.06 | 1.35 | 78.5175 | 80.4693 | 78.4714 | 0 |
| 1740763800 | 78.5384 | -0.96 | -1.20 | 79.6171 | 79.6171 | 78.1572 | 0 |
| 1740677400 | 79.494 | -0.79 | -0.99 | 80.3034 | 80.9717 | 79.0228 | 0 |
| 1740591000 | 80.2863 | 1.33 | 1.68 | 79.0799 | 80.4226 | 79.0504 | 0 |
| 1740504600 | 78.9577 | -1.63 | -2.03 | 80.4766 | 80.4766 | 78.8832 | 0 |
| 1740418200 | 80.5924 | -0.92 | -1.13 | 81.6229 | 81.6403 | 80.0081 | 0 |
| 1740159000 | 81.5145 | -0.28 | -0.34 | 81.7879 | 82.2845 | 81.3935 | 0 |
| 1740072600 | 81.7922 | -0.46 | -0.56 | 82.2086 | 82.4541 | 81.6883 | 0 |
| 1739986200 | 82.2523 | -0.02 | -0.03 | 82.365 | 82.6439 | 82.0023 | 0 |
| 1739899800 | 82.2734 | -0.11 | -0.13 | 82.3546 | 82.4908 | 82.0501 | 0 |
| 1739813400 | 82.3803 | 0.23 | 0.28 | 82.1601 | 82.4866 | 82.1384 | 0 |
| 1739554200 | 82.1471 | 0.26 | 0.31 | 82.141 | 82.6165 | 82.009 | 0 |
| 1739467800 | 81.8894 | 0.53 | 0.65 | 81.8445 | 82.0134 | 81.0883 | 0 |
| 1739381400 | 81.3637 | -0.3 | -0.36 | 81.8236 | 81.8737 | 80.7766 | 0 |
| 1739295000 | 81.6593 | 0.55 | 0.68 | 81.1347 | 81.7276 | 80.8794 | 0 |
| 1739208600 | 81.1044 | 0.24 | 0.30 | 80.817 | 81.2472 | 80.7912 | 0 |
| 1738949400 | 80.8643 | -0.41 | -0.51 | 81.5232 | 81.958 | 80.8041 | 0 |
| 1738863000 | 81.2764 | 0.58 | 0.72 | 80.6433 | 81.411 | 80.6175 | 0 |
| 1738776600 | 80.6949 | -0.2 | -0.25 | 80.9076 | 80.9076 | 80.2139 | 0 |
| 1738690200 | 80.899 | 0.46 | 0.57 | 80.428 | 81.0285 | 79.9314 | 0 |
| 1738603800 | 80.4409 | -1.87 | -2.28 | 81.7964 | 81.8225 | 79.0814 | 0 |
| 1738344600 | 82.3145 | 0.71 | 0.87 | 81.6047 | 82.3607 | 81.6004 | 0 |
| 1738258200 | 81.6047 | 0.11 | 0.14 | 81.426 | 81.9769 | 81.2609 | 0 |
| 1738171800 | 81.4906 | 0.39 | 0.48 | 81.0515 | 81.724 | 81.0472 | 0 |
| 1738085400 | 81.103 | 0.49 | 0.61 | 80.6947 | 81.5037 | 80.5994 | 0 |
| 1737999000 | 80.6137 | -2.39 | -2.88 | 82.7105 | 82.7193 | 79.6393 | 0 |
| 1737739800 | 83.0072 | 0.8 | 0.97 | 82.3205 | 83.1571 | 82.3118 | 0 |
| 1737653400 | 82.2118 | 0.04 | 0.05 | 82.0026 | 82.2335 | 81.611 | 0 |
| 1737567000 | 82.1721 | 0.97 | 1.20 | 81.1221 | 82.1721 | 81.1006 | 0 |
| 1737480600 | 81.1995 | 0.15 | 0.18 | 80.8877 | 81.2031 | 80.6599 | 0 |
| 1737394200 | 81.0507 | 0.47 | 0.58 | 80.5714 | 81.4495 | 80.4458 | 0 |
| 1737135000 | 80.58 | 0.99 | 1.24 | 79.5259 | 80.623 | 79.463 | 0 |
| 1737048600 | 79.5938 | 0.37 | 0.47 | 79.2708 | 79.9763 | 79.2582 | 0 |
| 1736962200 | 79.2244 | 1.12 | 1.43 | 78.0243 | 79.7864 | 78.0118 | 0 |
| 1736875800 | 78.1074 | 0.58 | 0.74 | 77.5381 | 78.8845 | 77.534 | 0 |
| 1736789400 | 77.5299 | -0.27 | -0.35 | 77.6053 | 77.6509 | 76.8133 | 0 |
| 1736530200 | 77.8042 | -1.31 | -1.66 | 79.1115 | 79.4456 | 77.7752 | 0 |
| 1736443800 | 79.1157 | 0.02 | 0.03 | 79.0966 | 79.2697 | 78.8436 | 0 |
| 1736357400 | 79.0924 | -0.57 | -0.71 | 79.611 | 79.6575 | 78.7015 | 0 |
| 1736271000 | 79.6575 | -1 | -1.24 | 80.8338 | 80.8338 | 79.4676 | 0 |
| 1736184600 | 80.658 | 1.57 | 1.99 | 79.2469 | 80.6971 | 79.2342 | 0 |
| 1735925400 | 79.0864 | 0.34 | 0.44 | 78.7167 | 79.1329 | 78.4253 | 0 |
| 1735839000 | 78.7419 | -0.76 | -0.95 | 79.1414 | 79.497 | 78.2069 | 0 |
| 1735579800 | 79.5002 | -0.53 | -0.66 | 80.0623 | 80.2419 | 79.3693 | 0 |
| 1735320600 | 80.0283 | 0.84 | 1.06 | 79.4126 | 80.7793 | 79.366 | 0 |
| 1734975000 | 79.1926 | 0.04 | 0.05 | 79.2031 | 79.2918 | 78.6531 | 0 |
| 1734715800 | 79.1521 | 0.62 | 0.79 | 78.5456 | 79.1819 | 76.853 | 0 |
| 1734629400 | 78.5329 | -2.37 | -2.93 | 80.773 | 80.8119 | 78.1793 | 0 |
| 1734543000 | 80.9071 | -0.25 | -0.31 | 81.0771 | 81.2706 | 80.8224 | 0 |
| 1734456600 | 81.1549 | -0.18 | -0.23 | 81.3669 | 81.4319 | 80.9709 | 0 |
| 1734370200 | 81.3381 | 0.36 | 0.45 | 80.8972 | 81.4442 | 80.863 | 0 |
| 1734111000 | 80.9749 | 0.05 | 0.06 | 81.0134 | 81.4328 | 80.7926 | 0 |
| 1734024600 | 80.9224 | 0.36 | 0.45 | 80.4307 | 81.0235 | 80.4307 | 0 |
| 1733938200 | 80.56 | 0.48 | 0.60 | 80.1909 | 80.56 | 79.9897 | 0 |
| 1733851800 | 80.0829 | -0.26 | -0.32 | 80.12 | 80.2569 | 80.011 | 0 |
| 1733765400 | 80.3431 | -0.23 | -0.29 | 80.7189 | 80.8684 | 80.1864 | 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
