Hot Features
プレミアム
USD High Yield Corporate Bond UCITS ETF 1D Index (IYX8)
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 | 0.0898 | 0.700254992631 | 12.8239 | 12.9275 | 12.7063 | 0 | 0 | IX |
| 4 | 0.2008 | 1.57949799023 | 12.7129 | 12.9275 | 12.6403 | 0 | 0 | IX |
| 12 | 0.0162 | 0.125605737546 | 12.8975 | 13.0596 | 12.6403 | 0 | 0 | IX |
| 26 | 0.1495 | 1.17124457467 | 12.7642 | 13.0768 | 12.5547 | 0 | 0 | IX |
| 52 | 0.1146 | 0.895375456087 | 12.7991 | 13.0768 | 12.3169 | 0 | 0 | IX |
| 156 | 0.5695 | 4.61350269762 | 12.3442 | 13.0768 | 11.8157 | 0 | 0 | IX |
| 260 | 0.5695 | 4.61350269762 | 12.3442 | 13.0768 | 11.8157 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 12.9137 | 0 | 0.04 | 12.8803 | 12.9275 | 12.8803 | 0 |
| 1737048600 | 12.9091 | 0.08 | 0.64 | 12.8508 | 12.9147 | 12.8476 | 0 |
| 1736962200 | 12.8271 | 0.06 | 0.50 | 12.845 | 12.8808 | 12.7693 | 0 |
| 1736875800 | 12.7637 | 0.02 | 0.15 | 12.7807 | 12.8031 | 12.7491 | 0 |
| 1736789400 | 12.7448 | -0.02 | -0.15 | 12.7446 | 12.752 | 12.7063 | 0 |
| 1736530200 | 12.7634 | -0.06 | -0.51 | 12.8239 | 12.8448 | 12.7327 | 0 |
| 1736443800 | 12.8282 | 0.02 | 0.17 | 12.79 | 12.8438 | 12.785 | 0 |
| 1736357400 | 12.8067 | -0.02 | -0.16 | 12.8195 | 12.8299 | 12.7826 | 0 |
| 1736271000 | 12.827 | -0.02 | -0.14 | 12.8447 | 12.8653 | 12.8005 | 0 |
| 1736184600 | 12.8449 | 0.04 | 0.28 | 12.8567 | 12.879 | 12.8246 | 0 |
| 1735925400 | 12.8094 | 0.02 | 0.12 | 12.8365 | 12.8453 | 12.8049 | 0 |
| 1735839000 | 12.7941 | 0.12 | 0.95 | 12.6403 | 12.8297 | 12.6403 | 0 |
| 1735579800 | 12.6732 | -0.11 | -0.86 | 12.7764 | 12.7786 | 12.6512 | 0 |
| 1735320600 | 12.7826 | 0.04 | 0.34 | 12.7597 | 12.8118 | 12.7548 | 0 |
| 1734975000 | 12.7388 | -0.04 | -0.34 | 12.764 | 12.7798 | 12.7325 | 0 |
| 1734715800 | 12.7817 | 0.08 | 0.65 | 12.7129 | 12.7891 | 12.6565 | 0 |
| 1734629400 | 12.6995 | -0.13 | -1.00 | 12.7181 | 12.7435 | 12.6864 | 0 |
| 1734543000 | 12.8277 | -0.01 | -0.06 | 12.8315 | 12.8631 | 12.8226 | 0 |
| 1734456600 | 12.8352 | -0.04 | -0.33 | 12.8673 | 12.8704 | 12.8303 | 0 |
| 1734370200 | 12.8771 | 0.01 | 0.09 | 12.8718 | 12.8783 | 12.8425 | 0 |
| 1734111000 | 12.8657 | -0.04 | -0.35 | 12.8858 | 12.9008 | 12.8486 | 0 |
| 1734024600 | 12.9103 | -0.02 | -0.19 | 12.946 | 12.9503 | 12.8942 | 0 |
| 1733938200 | 12.9349 | 0.03 | 0.24 | 12.8833 | 12.9362 | 12.8833 | 0 |
| 1733851800 | 12.9042 | -0 | -0.03 | 12.875 | 12.9275 | 12.8707 | 0 |
| 1733765400 | 12.9079 | -0.01 | -0.08 | 12.9135 | 12.9392 | 12.9029 | 0 |
| 1733506200 | 12.9178 | 0.01 | 0.10 | 12.9259 | 12.9391 | 12.891 | 0 |
| 1733419800 | 12.9045 | 0.02 | 0.19 | 12.9242 | 12.932 | 12.8956 | 0 |
| 1733333400 | 12.8801 | -0 | -0.04 | 12.8816 | 12.8988 | 12.8732 | 0 |
| 1733247000 | 12.8847 | 0 | 0.02 | 12.8998 | 12.9084 | 12.8729 | 0 |
| 1733160600 | 12.8826 | 0.01 | 0.08 | 12.8231 | 12.8922 | 12.8188 | 0 |
| 1732901400 | 12.8726 | -0 | -0.01 | 12.8744 | 12.889 | 12.8658 | 0 |
| 1732815000 | 12.8734 | 0.01 | 0.09 | 12.8164 | 12.8821 | 12.7988 | 0 |
| 1732728600 | 12.862 | 0.05 | 0.39 | 12.8349 | 12.8626 | 12.8098 | 0 |
| 1732642200 | 12.8117 | -0 | -0.00 | 12.8191 | 12.8511 | 12.7999 | 0 |
| 1732555800 | 12.8118 | 0.03 | 0.22 | 12.8481 | 12.8585 | 12.799 | 0 |
| 1732296600 | 12.7841 | -0.01 | -0.10 | 12.8126 | 12.824 | 12.7539 | 0 |
| 1732210200 | 12.7968 | -0 | -0.03 | 12.8703 | 12.8716 | 12.7794 | 0 |
| 1732123800 | 12.8002 | 0.02 | 0.14 | 12.8716 | 12.8716 | 12.7659 | 0 |
| 1732037400 | 12.7828 | 0.01 | 0.08 | 12.7785 | 12.7945 | 12.751 | 0 |
| 1731951000 | 12.7724 | 0.04 | 0.33 | 12.734 | 12.7757 | 12.7316 | 0 |
| 1731691800 | 12.7304 | -0.06 | -0.48 | 12.7732 | 12.7744 | 12.7177 | 0 |
| 1731605400 | 12.7913 | -0.01 | -0.04 | 12.7739 | 12.8123 | 12.7669 | 0 |
| 1731519000 | 12.7969 | -0.18 | -1.36 | 12.9805 | 12.9823 | 12.7692 | 0 |
| 1731432600 | 12.9738 | -0.06 | -0.48 | 12.9743 | 13.0265 | 12.9719 | 0 |
| 1731346200 | 13.0365 | 0.01 | 0.10 | 12.9834 | 13.0596 | 12.9791 | 0 |
| 1731087000 | 13.0235 | 0.01 | 0.06 | 12.9985 | 13.0469 | 12.984 | 0 |
| 1731000600 | 13.0159 | 0.07 | 0.53 | 12.996 | 13.0227 | 12.9654 | 0 |
| 1730914200 | 12.9469 | 0.03 | 0.26 | 12.9973 | 13.0412 | 12.9097 | 0 |
| 1730827800 | 12.9138 | 0.01 | 0.08 | 12.9045 | 12.9489 | 12.8972 | 0 |
| 1730741400 | 12.9029 | 0.01 | 0.11 | 12.9394 | 12.9423 | 12.8738 | 0 |
| 1730482200 | 12.8888 | -0 | -0.01 | 12.902 | 12.9197 | 12.8698 | 0 |
| 1730395800 | 12.8901 | -0.03 | -0.22 | 12.8982 | 12.9049 | 12.8664 | 0 |
| 1730309400 | 12.9189 | 0.03 | 0.25 | 12.9333 | 12.9564 | 12.9082 | 0 |
| 1730223000 | 12.887 | -0.02 | -0.18 | 12.9001 | 12.9237 | 12.8858 | 0 |
| 1730136600 | 12.9096 | 0.01 | 0.07 | 12.8987 | 12.9313 | 12.8914 | 0 |
| 1729873800 | 12.9004 | -0 | -0.01 | 12.8975 | 12.9266 | 12.8964 | 0 |
| 1729787400 | 12.902 | 0.03 | 0.25 | 12.8742 | 12.9127 | 12.87 | 0 |
| 1729701000 | 12.8699 | -0.02 | -0.19 | 12.8982 | 12.9144 | 12.8682 | 0 |
| 1729614600 | 12.8943 | -0.02 | -0.18 | 12.95 | 12.95 | 12.8919 | 0 |
| 1729528200 | 12.918 | -0.04 | -0.35 | 12.9597 | 12.9779 | 12.9133 | 0 |
| 1729269000 | 12.9628 | 0 | 0.03 | 13.0427 | 13.0427 | 12.9485 | 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
