Hot Features
プレミアム
US Treasuries Ultrashort Bond UE 3C Hedged Index (IIVX)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -11.5293 | -0.176555021989 | 6530.1456 | 6578.1412 | 6461.2861 | 0 | 0 | IX |
| 4 | -214.2835 | -3.18263313528 | 6732.8998 | 6742.5661 | 6461.2861 | 0 | 0 | IX |
| 12 | -14903.2817 | -69.5703139843 | 21421.898 | 22468.843 | 6456.8289 | 0 | 0 | IX |
| 26 | -290.571 | -4.2673374545 | 6809.1873 | 22468.843 | 6115.377 | 0 | 0 | IX |
| 52 | 618.6385 | 10.4854377588 | 5899.9778 | 22468.843 | 5885.3897 | 0 | 0 | IX |
| 156 | 1006.6736 | 18.2634990019 | 5511.9427 | 22468.843 | 27.9847 | 0 | 0 | IX |
| 260 | 1006.6736 | 18.2634990019 | 5511.9427 | 22468.843 | 27.9847 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 6518.6163 | 12.47 | 0.19 | 6516.8131 | 6578.1412 | 6511.0573 | 0 |
| 1734975000 | 6506.1489 | 43.81 | 0.68 | 6467.8007 | 6514.5568 | 6461.2861 | 0 |
| 1734715800 | 6462.3398 | -113.05 | -1.72 | 6530.1456 | 6544.7904 | 6462.3398 | 0 |
| 1734629400 | 6575.3924 | 74.52 | 1.15 | 6566.3845 | 6602.3711 | 6540.0194 | 0 |
| 1734543000 | 6500.8723 | -17.75 | -0.27 | 6504.5039 | 6506.8365 | 6462.1721 | 0 |
| 1734456600 | 6518.6226 | 30.69 | 0.47 | 6481.1806 | 6523.5406 | 6470.1016 | 0 |
| 1734370200 | 6487.937 | 2.88 | 0.04 | 6476.1611 | 6503.8844 | 6471.4534 | 0 |
| 1734111000 | 6485.0579 | -2.71 | -0.04 | 6501.1821 | 6519.6111 | 6472.4434 | 0 |
| 1734024600 | 6487.7726 | 13.38 | 0.21 | 6477.3664 | 6505.0365 | 6467.3846 | 0 |
| 1733938200 | 6474.3972 | -40.76 | -0.63 | 6493.0412 | 6516.3359 | 6473.7911 | 0 |
| 1733851800 | 6515.1539 | 30.68 | 0.47 | 6512.3461 | 6537.2467 | 6480.1593 | 0 |
| 1733765400 | 6484.4781 | -23.91 | -0.37 | 6476.3704 | 6493.1607 | 6467.2419 | 0 |
| 1733506200 | 6508.3858 | 16.75 | 0.26 | 6494.8501 | 6512.5008 | 6463.8271 | 0 |
| 1733419800 | 6491.6404 | -28.23 | -0.43 | 6511.9095 | 6523.6117 | 6480.5199 | 0 |
| 1733333400 | 6519.8724 | -13.63 | -0.21 | 6533.6962 | 6549.8764 | 6516.3722 | 0 |
| 1733247000 | 6533.502 | -39.43 | -0.60 | 6550.102 | 6556.9939 | 6518.3682 | 0 |
| 1733160600 | 6572.9349 | -124.37 | -1.86 | 6578.1331 | 6615.1535 | 6554.5363 | 0 |
| 1732901400 | 6697.3034 | -36.12 | -0.54 | 6732.8998 | 6742.5661 | 6675.3495 | 0 |
| 1732815000 | 6733.4254 | -64.02 | -0.94 | 6712.7003 | 6738.0369 | 6657.1995 | 0 |
| 1732728600 | 6797.4409 | 5.18 | 0.08 | 6809.9038 | 6848.334 | 6789.1048 | 0 |
| 1732642200 | 6792.2651 | 135.01 | 2.03 | 6760.9924 | 6793.4614 | 6693.1213 | 0 |
| 1732555800 | 6657.26 | -47.14 | -0.70 | 6687.1517 | 6691.5651 | 6628.4034 | 0 |
| 1732296600 | 6704.3953 | 27.19 | 0.41 | 6675.4068 | 6723.8536 | 6667.9462 | 0 |
| 1732210200 | 6677.2067 | 40.63 | 0.61 | 6633.3909 | 6680.546 | 6633.3909 | 0 |
| 1732123800 | 6636.5743 | 23.94 | 0.36 | 6585.249 | 6645.8636 | 6581.3524 | 0 |
| 1732037400 | 6612.6373 | -25.45 | -0.38 | 6613.6327 | 6655.5038 | 6602.0896 | 0 |
| 1731951000 | 6638.0837 | -29.93 | -0.45 | 6659.8625 | 6686.8499 | 6626.6842 | 0 |
| 1731691800 | 6668.017 | -36.42 | -0.54 | 6686.698 | 6702.4092 | 6647.0273 | 0 |
| 1731605400 | 6704.4334 | -25.08 | -0.37 | 6724.8573 | 6761.1864 | 6691.6208 | 0 |
| 1731519000 | 6729.509 | 11.21 | 0.17 | 6722.5636 | 6750.9104 | 6681.2782 | 0 |
| 1731432600 | 6718.2947 | 40.52 | 0.61 | 6680.0066 | 6724.2229 | 6654.396 | 0 |
| 1731346200 | 6677.7766 | 92.58 | 1.41 | 6606.9489 | 6723.8488 | 6600.6722 | 0 |
| 1731087000 | 6585.1952 | 98.13 | 1.51 | 6475.0096 | 6588.3839 | 6461.568 | 0 |
| 1731000600 | 6487.0671 | -128.26 | -1.94 | 6585.5113 | 6600.098 | 6456.8289 | 0 |
| 1730914200 | 6615.3275 | -8.4 | -0.13 | 6738.3715 | 6782.989 | 6593.7945 | 0 |
| 1730827800 | 6623.7311 | 70 | 1.07 | 6578.963 | 6646.63 | 6559.9357 | 0 |
| 1730741400 | 6553.7326 | -75.01 | -1.13 | 6580.0988 | 6582.4486 | 6518.6572 | 0 |
| 1730482200 | 6628.7393 | -64.94 | -0.97 | 6601.6 | 6638.5972 | 6556.9048 | 0 |
| 1730395800 | 6693.6781 | -47.3 | -0.70 | 6731.0336 | 6734.4885 | 6689.8009 | 0 |
| 1730309400 | 6740.9808 | 53 | 0.79 | 6704.9672 | 6758.3839 | 6684.3862 | 0 |
| 1730223000 | 6687.9835 | 7.64 | 0.11 | 6681.1971 | 6705.1414 | 6668.6022 | 0 |
| 1730136600 | 6680.341 | 40.02 | 0.60 | 6681.8257 | 6710.2227 | 6668.5781 | 0 |
| 1729873800 | 6640.3241 | 13.39 | 0.20 | 6625.5386 | 6643.18 | 6604.1804 | 0 |
| 1729787400 | 6626.9339 | -38.63 | -0.58 | 6614.0924 | 6643.1175 | 6596.8959 | 0 |
| 1729701000 | 6665.5642 | -15 | -70.08 | 6675.1061 | 6708.5855 | 6653.1109 | 0 |
| 1729614600 | 22275.115 | -108.96 | -0.49 | 22282.3 | 22316.631 | 22105.261 | 0 |
| 1729528200 | 22384.072 | 202.34 | 0.91 | 22309.406 | 22468.843 | 22276.813 | 0 |
| 1729269000 | 22181.735 | -105.25 | -0.47 | 22230.938 | 22247.543 | 22025.342 | 0 |
| 1729182600 | 22286.986 | 79.13 | 0.36 | 22341.385 | 22448.411 | 22233.742 | 0 |
| 1729096200 | 22207.854 | 299.35 | 1.37 | 22011.954 | 22282.645 | 22005.748 | 0 |
| 1729009800 | 21908.505 | 233.46 | 1.08 | 21724.654 | 22030.215 | 21694.267 | 0 |
| 1728923400 | 21675.047 | 286.97 | 1.34 | 21599.985 | 21691.277 | 21545.301 | 0 |
| 1728664200 | 21388.076 | -89.6 | -0.42 | 21431.058 | 21475.125 | 21344.346 | 0 |
| 1728577800 | 21477.674 | 120.02 | 0.56 | 21448.675 | 21605.888 | 21385.799 | 0 |
| 1728491400 | 21357.652 | -18.31 | -0.09 | 21345.494 | 21419.368 | 21280.563 | 0 |
| 1728405000 | 21375.962 | 14.77 | 0.07 | 21266.281 | 21442.849 | 21196.331 | 0 |
| 1728318600 | 21361.191 | 177.53 | 0.84 | 21189.202 | 21429.058 | 21172.103 | 0 |
| 1728059400 | 21183.664 | -375.29 | -1.74 | 21421.898 | 21434.789 | 21119.547 | 0 |
| 1727973000 | 21558.95 | 127.88 | 0.60 | 21480.609 | 21650.376 | 21461.593 | 0 |
| 1727886600 | 21431.071 | -388.84 | -1.78 | 21685.931 | 21710.625 | 21431.071 | 0 |
| 1727800200 | 21819.912 | 7 | 55.47 | 21744.595 | 21883.32 | 21689.828 | 0 |
| 1727713800 | 14034.798 | 45.4 | 0.32 | 14034.332 | 14074.382 | 13939.868 | 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
