Hot Features
プレミアム
iNAV Xtrackers II US Treasuries 710 UCITS ETF (JSQH)
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 | -0.3796 | -1.22584478661 | 30.9664 | 30.9709 | 30.4184 | 0 | 0 | IX |
| 4 | -0.06 | -0.19577900466 | 30.6468 | 31.3457 | 30.4184 | 0 | 0 | IX |
| 12 | -1.3574 | -4.24928469018 | 31.9442 | 32.1481 | 30.4184 | 0 | 0 | IX |
| 26 | -0.2897 | -0.938254011951 | 30.8765 | 32.4839 | 30.405 | 0 | 0 | IX |
| 52 | -0.4354 | -1.40351103403 | 31.0222 | 32.4839 | 29.5958 | 0 | 0 | IX |
| 156 | 0.2618 | 0.863314097279 | 30.325 | 32.4839 | 29.5958 | 0 | 0 | IX |
| 260 | 0.2618 | 0.863314097279 | 30.325 | 32.4839 | 29.5958 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 30.5868 | 0.13 | 0.42 | 30.4685 | 30.5975 | 30.4433 | 0 |
| 1734629400 | 30.4596 | -0.32 | -1.05 | 30.5201 | 30.5273 | 30.4184 | 0 |
| 1734543000 | 30.7813 | -0.04 | -0.13 | 30.8123 | 30.8292 | 30.7379 | 0 |
| 1734456600 | 30.8211 | 0.06 | 0.20 | 30.7589 | 30.8352 | 30.6959 | 0 |
| 1734370200 | 30.7605 | -0.07 | -0.22 | 30.8309 | 30.8639 | 30.7562 | 0 |
| 1734111000 | 30.8277 | -0.18 | -0.57 | 30.9664 | 30.9709 | 30.8237 | 0 |
| 1734024600 | 31.005 | -0.13 | -0.40 | 31.023 | 31.0679 | 30.9758 | 0 |
| 1733938200 | 31.1308 | 0.01 | 0.04 | 31.1352 | 31.2087 | 31.0856 | 0 |
| 1733851800 | 31.1173 | -0.09 | -0.29 | 31.1785 | 31.1883 | 31.0982 | 0 |
| 1733765400 | 31.2078 | -0.06 | -0.19 | 31.2988 | 31.3078 | 31.1976 | 0 |
| 1733506200 | 31.2667 | 0.11 | 0.34 | 31.2142 | 31.3457 | 31.1747 | 0 |
| 1733419800 | 31.1616 | 0.01 | 0.02 | 31.1746 | 31.1818 | 31.1067 | 0 |
| 1733333400 | 31.154 | 0 | 0.01 | 31.0615 | 31.1738 | 30.9812 | 0 |
| 1733247000 | 31.15 | -0.03 | -0.10 | 31.1248 | 31.2375 | 31.1124 | 0 |
| 1733160600 | 31.1801 | 0.03 | 0.11 | 31.1325 | 31.2045 | 31.0471 | 0 |
| 1732901400 | 31.1454 | 0.1 | 0.33 | 31.1095 | 31.1638 | 31.0938 | 0 |
| 1732815000 | 31.0418 | -0.03 | -0.09 | 31.0367 | 31.0447 | 31.0328 | 0 |
| 1732728600 | 31.0698 | 0.18 | 0.58 | 30.9858 | 31.0698 | 30.971 | 0 |
| 1732642200 | 30.8903 | 0.02 | 0.06 | 30.919 | 30.9817 | 30.8668 | 0 |
| 1732555800 | 30.873 | 0.2 | 0.66 | 30.814 | 30.949 | 30.7575 | 0 |
| 1732296600 | 30.6707 | 0.06 | 0.21 | 30.6468 | 30.7237 | 30.6231 | 0 |
| 1732210200 | 30.6071 | -0.09 | -0.29 | 30.6647 | 30.7322 | 30.6071 | 0 |
| 1732123800 | 30.6958 | -0.01 | -0.04 | 30.6339 | 30.6998 | 30.5939 | 0 |
| 1732037400 | 30.7094 | 0.15 | 0.49 | 30.6757 | 30.8131 | 30.6716 | 0 |
| 1731951000 | 30.5589 | 0.03 | 0.10 | 30.5761 | 30.6102 | 30.4721 | 0 |
| 1731691800 | 30.5271 | -0.1 | -0.33 | 30.5508 | 30.6114 | 30.4205 | 0 |
| 1731605400 | 30.6297 | 0.01 | 0.02 | 30.5002 | 30.6493 | 30.4654 | 0 |
| 1731519000 | 30.6229 | 0.01 | 0.03 | 30.5519 | 30.7345 | 30.5454 | 0 |
| 1731432600 | 30.6129 | -0.24 | -0.77 | 30.7232 | 30.7452 | 30.611 | 0 |
| 1731346200 | 30.8489 | 0.03 | 0.08 | 30.846 | 30.8518 | 30.8404 | 0 |
| 1731087000 | 30.8235 | 0.08 | 0.27 | 30.8122 | 30.9323 | 30.7923 | 0 |
| 1731000600 | 30.7413 | 0.25 | 0.83 | 30.6144 | 30.7757 | 30.5269 | 0 |
| 1730914200 | 30.4882 | -0.22 | -0.73 | 30.6214 | 30.6497 | 30.4575 | 0 |
| 1730827800 | 30.7128 | -0.13 | -0.43 | 30.8366 | 30.8573 | 30.7039 | 0 |
| 1730741400 | 30.8461 | 0.08 | 0.27 | 30.8153 | 30.9208 | 30.8113 | 0 |
| 1730482200 | 30.762 | -0.09 | -0.29 | 30.8663 | 31.013 | 30.7256 | 0 |
| 1730395800 | 30.8521 | -0.1 | -0.34 | 30.8931 | 30.9082 | 30.7616 | 0 |
| 1730309400 | 30.957 | 0.17 | 0.57 | 30.9781 | 31.0783 | 30.8986 | 0 |
| 1730223000 | 30.7824 | -0.09 | -0.28 | 30.9067 | 30.9067 | 30.769 | 0 |
| 1730136600 | 30.8675 | -0.18 | -0.57 | 30.8801 | 30.9981 | 30.8538 | 0 |
| 1729873800 | 31.0436 | -0.03 | -0.08 | 31.1047 | 31.1162 | 31.0421 | 0 |
| 1729787400 | 31.069 | 0.06 | 0.19 | 31.0501 | 31.0946 | 30.9804 | 0 |
| 1729701000 | 31.0087 | -0.03 | -0.11 | 31.0071 | 31.0308 | 30.9331 | 0 |
| 1729614600 | 31.042 | -0.08 | -0.25 | 31.0331 | 31.1445 | 31.0282 | 0 |
| 1729528200 | 31.1213 | -0.21 | -0.68 | 31.3136 | 31.3136 | 31.1136 | 0 |
| 1729269000 | 31.3349 | 0.04 | 0.14 | 31.246 | 31.3526 | 31.233 | 0 |
| 1729182600 | 31.2914 | -0.16 | -0.52 | 31.4015 | 31.4183 | 31.27 | 0 |
| 1729096200 | 31.4544 | 0.07 | 0.21 | 31.462 | 31.4939 | 31.4179 | 0 |
| 1729009800 | 31.387 | 0.22 | 0.70 | 31.2777 | 31.4024 | 31.2777 | 0 |
| 1728923400 | 31.1678 | -0.13 | -0.42 | 31.2807 | 31.2889 | 31.1508 | 0 |
| 1728664200 | 31.2991 | 0.01 | 0.04 | 31.316 | 31.3186 | 31.2068 | 0 |
| 1728577800 | 31.288 | -0.05 | -0.16 | 31.2867 | 31.3365 | 31.2155 | 0 |
| 1728491400 | 31.3376 | -0.06 | -0.20 | 31.4213 | 31.4263 | 31.3368 | 0 |
| 1728405000 | 31.3996 | -0 | -0.00 | 31.4438 | 31.4595 | 31.3229 | 0 |
| 1728318600 | 31.401 | -0.12 | -0.36 | 31.4692 | 31.4768 | 31.3663 | 0 |
| 1728059400 | 31.516 | -0.35 | -1.09 | 31.8327 | 31.8458 | 31.5131 | 0 |
| 1727973000 | 31.8628 | -0.08 | -0.25 | 31.9359 | 31.9367 | 31.8272 | 0 |
| 1727886600 | 31.9416 | -0.14 | -0.44 | 32.0613 | 32.0613 | 31.8811 | 0 |
| 1727800200 | 32.0826 | 0.15 | 0.46 | 31.9556 | 32.1481 | 31.9556 | 0 |
| 1727713800 | 31.9349 | -0.04 | -0.11 | 31.9981 | 32.0135 | 31.9208 | 0 |
| 1727454600 | 31.9699 | 0.06 | 0.20 | 31.9442 | 32.0267 | 31.925 | 0 |
| 1727368200 | 31.905 | -0.06 | -0.18 | 31.95 | 32.0146 | 31.8566 | 0 |
| 1727281800 | 31.9617 | -0.05 | -0.14 | 32.048499 | 32.0758 | 31.942 | 0 |
| 1727195400 | 32.0073 | 0.06 | 0.19 | 31.979 | 32.0324 | 31.8811 | 0 |
| 1727109000 | 31.9453 | -0.05 | -0.17 | 31.9897 | 32.0405 | 31.8971 | 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
