Hot Features
プレミアム
ESG USD Emer Mkts Bond Qual Weighted UE 1D Index (IN4Z)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.194586600767 | 10.2782 | 10.3303 | 10.2053 | 0 | 0 | IX |
| 4 | -0.0631 | -0.608996940538 | 10.3613 | 10.4424 | 10.1145 | 0 | 0 | IX |
| 12 | -0.2827 | -2.67179540493 | 10.5809 | 10.8153 | 10.1145 | 0 | 0 | IX |
| 26 | 0.033 | 0.321474496357 | 10.2652 | 10.8153 | 10.1145 | 0 | 0 | IX |
| 52 | 0.2741 | 2.73441007173 | 10.0241 | 10.8153 | 9.9352 | 0 | 0 | IX |
| 156 | -0.1261 | -1.20967355122 | 10.4243 | 10.8153 | 9.4713 | 0 | 0 | IX |
| 260 | -0.1261 | -1.20967355122 | 10.4243 | 10.8153 | 9.4713 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 10.2982 | 0.02 | 0.17 | 10.2987 | 10.3303 | 10.285 | 0 |
| 1732123800 | 10.2811 | -0 | -0.05 | 10.2878 | 10.3063 | 10.2574 | 0 |
| 1732037400 | 10.2859 | 0.05 | 0.47 | 10.2424 | 10.2973 | 10.2424 | 0 |
| 1731951000 | 10.2376 | 0.02 | 0.15 | 10.2255 | 10.2492 | 10.2054 | 0 |
| 1731691800 | 10.2226 | -0.08 | -0.75 | 10.2856 | 10.2866 | 10.2053 | 0 |
| 1731605400 | 10.3002 | -0.01 | -0.14 | 10.2782 | 10.322 | 10.2751 | 0 |
| 1731519000 | 10.315 | -0.02 | -0.15 | 10.3358 | 10.3613 | 10.296 | 0 |
| 1731432600 | 10.3304 | -0.07 | -0.71 | 10.3846 | 10.3959 | 10.3288 | 0 |
| 1731346200 | 10.4041 | 0 | 0.03 | 10.3693 | 10.4271 | 10.3659 | 0 |
| 1731087000 | 10.4013 | 0.04 | 0.35 | 10.351 | 10.4424 | 10.3395 | 0 |
| 1731000600 | 10.3649 | 0.12 | 1.13 | 10.2697 | 10.37 | 10.2668 | 0 |
| 1730914200 | 10.2487 | -0.04 | -0.39 | 10.1154 | 10.2787 | 10.1145 | 0 |
| 1730827800 | 10.2884 | -0.05 | -0.49 | 10.3391 | 10.341 | 10.2748 | 0 |
| 1730741400 | 10.3391 | 0.02 | 0.21 | 10.3574 | 10.3734 | 10.3104 | 0 |
| 1730482200 | 10.317 | -0.04 | -0.35 | 10.3629 | 10.3869 | 10.2949 | 0 |
| 1730395800 | 10.3534 | -0.03 | -0.32 | 10.3879 | 10.4162 | 10.3247 | 0 |
| 1730309400 | 10.3869 | 0.04 | 0.38 | 10.371 | 10.4249 | 10.3679 | 0 |
| 1730223000 | 10.3471 | -0 | -0.04 | 10.3439 | 10.3692 | 10.3347 | 0 |
| 1730136600 | 10.3516 | -0.04 | -0.43 | 10.3878 | 10.4112 | 10.3478 | 0 |
| 1729873800 | 10.3959 | 0.01 | 0.09 | 10.3987 | 10.4251 | 10.3839 | 0 |
| 1729787400 | 10.3862 | 0.03 | 0.27 | 10.3613 | 10.4246 | 10.3584 | 0 |
| 1729701000 | 10.358 | -0.04 | -0.38 | 10.3815 | 10.3986 | 10.3542 | 0 |
| 1729614600 | 10.3974 | -0.05 | -0.49 | 10.4486 | 10.4486 | 10.3949 | 0 |
| 1729528200 | 10.4481 | -0.1 | -0.93 | 10.5441 | 10.5727 | 10.4457 | 0 |
| 1729269000 | 10.5466 | -0.01 | -0.07 | 10.5595 | 10.5595 | 10.5144 | 0 |
| 1729182600 | 10.5537 | -0.02 | -0.14 | 10.5712 | 10.6023 | 10.5384 | 0 |
| 1729096200 | 10.5688 | 0.03 | 0.27 | 10.5576 | 10.581 | 10.5361 | 0 |
| 1729009800 | 10.5408 | 0.06 | 0.54 | 10.468 | 10.5535 | 10.4623 | 0 |
| 1728923400 | 10.4844 | -0.04 | -0.35 | 10.5005 | 10.5083 | 10.4699 | 0 |
| 1728664200 | 10.5216 | -0 | -0.04 | 10.5115 | 10.5267 | 10.4966 | 0 |
| 1728577800 | 10.5263 | -0.03 | -0.24 | 10.5248 | 10.5462 | 10.5036 | 0 |
| 1728491400 | 10.5519 | -0.01 | -0.08 | 10.5437 | 10.561 | 10.5296 | 0 |
| 1728405000 | 10.5605 | -0.02 | -0.15 | 10.5371 | 10.5624 | 10.5311 | 0 |
| 1728318600 | 10.5762 | -0.03 | -0.25 | 10.6153 | 10.655 | 10.5662 | 0 |
| 1728059400 | 10.6027 | -0.09 | -0.81 | 10.7014 | 10.7019 | 10.6011 | 0 |
| 1727973000 | 10.6888 | -0.03 | -0.31 | 10.7095 | 10.7158 | 10.6739 | 0 |
| 1727886600 | 10.7223 | -0.03 | -0.25 | 10.7536 | 10.7573 | 10.6978 | 0 |
| 1727800200 | 10.7488 | 0.05 | 0.44 | 10.6965 | 10.7643 | 10.6921 | 0 |
| 1727713800 | 10.7022 | 0.01 | 0.11 | 10.7 | 10.7177 | 10.6865 | 0 |
| 1727454600 | 10.6909 | 0.01 | 0.13 | 10.686 | 10.7139 | 10.6849 | 0 |
| 1727368200 | 10.6775 | -0.02 | -0.17 | 10.6972 | 10.7254 | 10.6605 | 0 |
| 1727281800 | 10.6958 | -0.01 | -0.11 | 10.7486 | 10.751 | 10.6861 | 0 |
| 1727195400 | 10.7073 | -0.01 | -0.07 | 10.7173 | 10.7387 | 10.6869 | 0 |
| 1727109000 | 10.7143 | -0.02 | -0.19 | 10.7393 | 10.7832 | 10.6805 | 0 |
| 1726849800 | 10.7349 | -0.01 | -0.12 | 10.7794 | 10.784 | 10.7121 | 0 |
| 1726763400 | 10.7481 | 0.03 | 0.31 | 10.7627 | 10.784 | 10.721 | 0 |
| 1726677000 | 10.7152 | -0.05 | -0.49 | 10.7638 | 10.7663 | 10.712 | 0 |
| 1726590600 | 10.7682 | 0.02 | 0.22 | 10.7666 | 10.8153 | 10.7611 | 0 |
| 1726504200 | 10.7444 | 0.05 | 0.44 | 10.7264 | 10.7562 | 10.7063 | 0 |
| 1726245000 | 10.6974 | 0.05 | 0.45 | 10.6801 | 10.7106 | 10.6579 | 0 |
| 1726158600 | 10.6493 | 0.02 | 0.21 | 10.625 | 10.6851 | 10.623 | 0 |
| 1726072200 | 10.6269 | 0.01 | 0.13 | 10.6358 | 10.6671 | 10.5694 | 0 |
| 1725985800 | 10.6135 | 0.01 | 0.05 | 10.6148 | 10.6337 | 10.5972 | 0 |
| 1725899400 | 10.6081 | -0 | -0.02 | 10.5857 | 10.6098 | 10.5771 | 0 |
| 1725640200 | 10.6106 | 0 | 0.02 | 10.6196 | 10.6759 | 10.6054 | 0 |
| 1725553800 | 10.6085 | 0.04 | 0.38 | 10.5775 | 10.628 | 10.5737 | 0 |
| 1725467400 | 10.5685 | 0.03 | 0.29 | 10.5197 | 10.5819 | 10.5135 | 0 |
| 1725381000 | 10.5375 | -0.03 | -0.32 | 10.5659 | 10.5709 | 10.5324 | 0 |
| 1725294600 | 10.5717 | 0.01 | 0.07 | 10.5728 | 10.5774 | 10.5338 | 0 |
| 1725035400 | 10.5642 | -0.01 | -0.08 | 10.5647 | 10.5903 | 10.5618 | 0 |
| 1724949000 | 10.5724 | -0.01 | -0.10 | 10.5809 | 10.6 | 10.5611 | 0 |
| 1724862600 | 10.5829 | -0.01 | -0.11 | 10.5919 | 10.6181 | 10.5805 | 0 |
| 1724776200 | 10.5948 | -0.01 | -0.10 | 10.6101 | 10.6272 | 10.5879 | 0 |
| 1724689800 | 10.6058 | -0 | -0.01 | 10.6247 | 10.6458 | 10.6034 | 0 |
| 1724430600 | 10.607 | 0.06 | 0.61 | 10.5612 | 10.6188 | 10.5347 | 0 |
| 1724344200 | 10.5431 | -0.05 | -0.50 | 10.6017 | 10.6088 | 10.5412 | 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
