Hot Features
プレミアム
iNAV Xtrackers II US Treasuries 10 UCITS ETF 1DEUR (JSQI)
DBI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0449 | -0.150751069359 | 29.7842 | 29.8586 | 29.3826 | 0 | 0 | IX |
| 4 | -1.246 | -4.02126169506 | 30.9853 | 31.2481 | 29.3826 | 0 | 0 | IX |
| 12 | -0.4254 | -1.41025768531 | 30.1647 | 31.2481 | 29.0625 | 0 | 0 | IX |
| 26 | 0.2526 | 0.856657408255 | 29.4867 | 31.6463 | 29.0625 | 0 | 0 | IX |
| 52 | -0.4184 | -1.38737370555 | 30.1577 | 31.6463 | 28.21 | 0 | 0 | IX |
| 156 | 0.1673 | 0.565737860138 | 29.572 | 31.6463 | 28.21 | 0 | 0 | IX |
| 260 | 0.1673 | 0.565737860138 | 29.572 | 31.6463 | 28.21 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 29.5213 | -0.17 | -0.56 | 29.5057 | 29.6113 | 29.3826 | 0 |
| 1734975000 | 29.6863 | -0.21 | -0.71 | 29.7842 | 29.8586 | 29.6806 | 0 |
| 1734715800 | 29.8993 | 0.07 | 0.22 | 29.8471 | 29.9839 | 29.7266 | 0 |
| 1734629400 | 29.8337 | -0.34 | -1.13 | 30.0068 | 30.0222 | 29.6852 | 0 |
| 1734543000 | 30.1755 | -0.04 | -0.12 | 30.1828 | 30.2094 | 30.0447 | 0 |
| 1734456600 | 30.2126 | 0.23 | 0.75 | 30.0366 | 30.2374 | 29.9658 | 0 |
| 1734370200 | 29.9864 | -0.15 | -0.50 | 30.1589 | 30.2146 | 29.9864 | 0 |
| 1734111000 | 30.1374 | -0.3 | -0.98 | 30.5241 | 30.531 | 30.1295 | 0 |
| 1734024600 | 30.436 | -0.37 | -1.20 | 30.5235 | 30.647 | 30.365 | 0 |
| 1733938200 | 30.8048 | -0.08 | -0.25 | 30.9391 | 30.9765 | 30.741 | 0 |
| 1733851800 | 30.8814 | 0.01 | 0.04 | 30.871 | 30.952 | 30.7495 | 0 |
| 1733765400 | 30.8685 | -0.18 | -0.59 | 31.1187 | 31.1524 | 30.8279 | 0 |
| 1733506200 | 31.0519 | 0.08 | 0.27 | 31.0457 | 31.2025 | 30.9016 | 0 |
| 1733419800 | 30.9698 | -0.03 | -0.09 | 31.0655 | 31.0795 | 30.815 | 0 |
| 1733333400 | 30.9974 | -0.02 | -0.06 | 30.8028 | 30.9977 | 30.7445 | 0 |
| 1733247000 | 31.0158 | -0.19 | -0.62 | 31.0079 | 31.1584 | 30.884 | 0 |
| 1733160600 | 31.2104 | 0.35 | 1.14 | 30.9853 | 31.2481 | 30.8927 | 0 |
| 1732901400 | 30.8596 | 0.21 | 0.69 | 30.6933 | 30.8998 | 30.6919 | 0 |
| 1732815000 | 30.6479 | 0.03 | 0.09 | 30.6586 | 30.7095 | 30.6157 | 0 |
| 1732728600 | 30.6203 | 0.04 | 0.12 | 30.6837 | 30.7137 | 30.5138 | 0 |
| 1732642200 | 30.5845 | 0.01 | 0.02 | 30.5954 | 30.6372 | 30.4465 | 0 |
| 1732555800 | 30.5789 | 0.25 | 0.81 | 30.4585 | 30.6287 | 30.2854 | 0 |
| 1732296600 | 30.3329 | 0.34 | 1.13 | 30.0586 | 30.5869 | 29.999 | 0 |
| 1732210200 | 29.9954 | -0.06 | -0.21 | 29.9037 | 30.0691 | 29.8691 | 0 |
| 1732123800 | 30.0584 | 0.17 | 0.56 | 29.7354 | 30.0781 | 29.7283 | 0 |
| 1732037400 | 29.8924 | 0.27 | 0.90 | 29.7986 | 30.1284 | 29.7751 | 0 |
| 1731951000 | 29.626 | -0.04 | -0.14 | 29.7415 | 29.756 | 29.4749 | 0 |
| 1731691800 | 29.6679 | -0.23 | -0.76 | 29.8018 | 29.8791 | 29.6288 | 0 |
| 1731605400 | 29.8964 | 0.05 | 0.18 | 29.6399 | 29.9094 | 29.6195 | 0 |
| 1731519000 | 29.8434 | -0.08 | -0.26 | 29.7712 | 29.9819 | 29.613 | 0 |
| 1731432600 | 29.9202 | -0.23 | -0.76 | 30.0747 | 30.1044 | 29.8892 | 0 |
| 1731346200 | 30.1489 | 0.35 | 1.17 | 30.025 | 30.2104 | 30.0167 | 0 |
| 1731087000 | 29.8009 | 0.47 | 1.61 | 29.5364 | 29.9416 | 29.5208 | 0 |
| 1731000600 | 29.3283 | 0.22 | 0.77 | 29.3128 | 29.3461 | 29.0746 | 0 |
| 1730914200 | 29.1049 | -0.06 | -0.21 | 29.3373 | 29.3404 | 29.0625 | 0 |
| 1730827800 | 29.1654 | -0.2 | -0.69 | 29.3567 | 29.3795 | 29.1489 | 0 |
| 1730741400 | 29.3694 | 0.12 | 0.42 | 29.3038 | 29.4659 | 29.2676 | 0 |
| 1730482200 | 29.2469 | -0.18 | -0.63 | 29.5447 | 29.615 | 29.163 | 0 |
| 1730395800 | 29.431 | -0.11 | -0.38 | 29.4981 | 29.5348 | 29.288 | 0 |
| 1730309400 | 29.5441 | 0.29 | 0.98 | 29.5789 | 29.7634 | 29.4051 | 0 |
| 1730223000 | 29.2574 | -0.1 | -0.34 | 29.4518 | 29.4518 | 29.2505 | 0 |
| 1730136600 | 29.358 | -0.27 | -0.92 | 29.3726 | 29.5909 | 29.3086 | 0 |
| 1729873800 | 29.6315 | -0.08 | -0.27 | 29.803 | 29.8074 | 29.5848 | 0 |
| 1729787400 | 29.7132 | 0.03 | 0.09 | 29.7419 | 29.7788 | 29.5257 | 0 |
| 1729701000 | 29.6869 | 0.11 | 0.38 | 29.5722 | 29.6869 | 29.5175 | 0 |
| 1729614600 | 29.5733 | -0.09 | -0.30 | 29.4552 | 29.7554 | 29.443 | 0 |
| 1729528200 | 29.6631 | -0.37 | -1.24 | 29.9663 | 29.9668 | 29.6538 | 0 |
| 1729269000 | 30.0369 | 0.02 | 0.05 | 29.8324 | 30.0485 | 29.8324 | 0 |
| 1729182600 | 30.0218 | -0.32 | -1.05 | 30.2821 | 30.3061 | 29.9964 | 0 |
| 1729096200 | 30.3413 | 0.27 | 0.90 | 30.3185 | 30.3973 | 30.2137 | 0 |
| 1729009800 | 30.0716 | 0.47 | 1.58 | 29.8792 | 30.0925 | 29.8503 | 0 |
| 1728923400 | 29.6043 | -0.11 | -0.36 | 29.7086 | 29.7803 | 29.5014 | 0 |
| 1728664200 | 29.7104 | -0.06 | -0.20 | 29.8231 | 29.8257 | 29.5936 | 0 |
| 1728577800 | 29.7706 | -0.17 | -0.55 | 29.8569 | 29.879 | 29.662 | 0 |
| 1728491400 | 29.9366 | 0.02 | 0.07 | 30.0011 | 30.034 | 29.8811 | 0 |
| 1728405000 | 29.9171 | -0.03 | -0.10 | 29.9705 | 30.0107 | 29.7601 | 0 |
| 1728318600 | 29.9466 | -0.24 | -0.80 | 30.1647 | 30.1737 | 29.8912 | 0 |
| 1728059400 | 30.1868 | -0.33 | -1.08 | 30.3834 | 30.4365 | 30.082 | 0 |
| 1727973000 | 30.5167 | 0.03 | 0.10 | 30.5422 | 30.5462 | 30.4134 | 0 |
| 1727886600 | 30.4855 | -0.29 | -0.93 | 30.7219 | 30.7219 | 30.3569 | 0 |
| 1727800200 | 30.7713 | 0.48 | 1.58 | 30.3818 | 30.9163 | 30.3818 | 0 |
| 1727713800 | 30.292 | -0.02 | -0.06 | 30.3009 | 30.4457 | 30.1315 | 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
