Hot Features
プレミアム
Xtrackers II Eurozone Government Bond 25+ UCITS ETF (DBXG)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731101220 | 274.1735 | 5.33 | 1.98 | 271.4101 | 275.1001 | 271.4101 | 31 |
| 1731014760 | 268.8465 | -0.39 | -0.14 | 268.882 | 271.23989 | 266.0501 | 232 |
| 1730928360 | 269.233 | -5.03 | -1.83 | 274.8199 | 274.8199 | 269.233 | 470 |
| 1730841960 | 274.2635 | -0.82 | -0.30 | 273.7701 | 275.1541 | 273.3223 | 83 |
| 1730755560 | 275.0843 | 2.85 | 1.05 | 272.6252 | 275.6501 | 272.6252 | 59 |
| 1730496360 | 272.2309 | -0.29 | -0.11 | 276.327 | 276.327 | 272.2309 | 64 |
| 1730409960 | 272.5201 | -0.2 | -0.07 | 272.9101 | 272.9101 | 272.5201 | 176 |
| 1730323560 | 272.72019 | -1.66 | -0.60 | 275.62 | 275.62 | 272.72019 | 22 |
| 1730237160 | 274.3801 | -2.39 | -0.86 | 274.3799 | 274.3801 | 274.1601 | 54 |
| 1730150760 | 276.7701 | 0.92 | 0.33 | 273.8 | 277.2389 | 273.8 | 633 |
| 1729888020 | 275.85 | -1.45 | -0.52 | 275.85 | 275.85 | 275.85 | 72 |
| 1729801560 | 277.29989 | 4.32 | 1.58 | 274.3901 | 277.29989 | 274.3901 | 48 |
| 1729715160 | 272.9799 | -1.26 | -0.46 | 273.9699 | 273.9699 | 272.6401 | 30 |
| 1729628760 | 274.2446 | -1.83 | -0.66 | 272.8801 | 274.3501 | 272.8801 | 267 |
| 1729542360 | 276.0699 | -5.11 | -1.82 | 280.6632 | 280.7262 | 276.0699 | 355 |
| 1729283160 | 281.1801 | 1.35 | 0.48 | 278.25009 | 281.1801 | 278.25009 | 44 |
| 1729196760 | 279.83159 | -1.48 | -0.53 | 279.7701 | 279.8901 | 279.7701 | 15 |
| 1729110360 | 281.31009 | 2.8 | 1.01 | 278.6009 | 281.31009 | 278.6009 | 15 |
| 1729023960 | 278.50689 | 2.27 | 0.82 | 279.04989 | 279.4199 | 278.486 | 91 |
| 1728937620 | 276.2393 | -0.64 | -0.23 | 275.0171 | 276.5899 | 275.0171 | 116 |
| 1728678360 | 276.88369 | 0.85 | 0.31 | 275.82209 | 276.88369 | 274.5 | 216 |
| 1728591960 | 276.0301 | -0.34 | -0.12 | 276.1499 | 276.1499 | 276.0301 | 95 |
| 1728505560 | 276.37009 | 0.62 | 0.22 | 277.12 | 277.12 | 276.12009 | 65 |
| 1728419160 | 275.75009 | -0.23 | -0.08 | 276.44009 | 276.44009 | 275.4901 | 121 |
| 1728332760 | 275.9801 | -3.1 | -1.11 | 277.4277 | 277.6699 | 275.9801 | 2361 |
| 1728073560 | 279.0768 | -0.55 | -0.20 | 277.89999 | 279.0768 | 277 | 547 |
| 1727987220 | 279.6299 | -1.83 | -0.65 | 280.0501 | 280.0501 | 279.6299 | 8 |
| 1727900820 | 281.4599 | -4.19 | -1.47 | 282.7101 | 282.7199 | 281 | 105 |
| 1727814420 | 285.64999 | 7.37 | 2.65 | 281.58999 | 287.3666 | 281.58999 | 1633 |
| 1727728020 | 278.2771 | -2.11 | -0.75 | 279.834 | 279.834 | 277.57299 | 42 |
| 1727468760 | 280.3899 | 4.03 | 1.46 | 276.99939 | 280.3899 | 276.99939 | 19 |
| 1727382360 | 276.3607 | -0.08 | -0.03 | 277.48989 | 279.1773 | 276.3607 | 9 |
| 1727295960 | 276.4442 | -0.81 | -0.29 | 278.7599 | 278.7599 | 276.4442 | 182 |
| 1727209560 | 277.2499 | -1.1 | -0.40 | 277.1601 | 277.2499 | 275.4901 | 17 |
| 1727123160 | 278.3516 | 0.35 | 0.13 | 278.7799 | 278.7799 | 276.5 | 560 |
| 1726864020 | 278 | -0.72 | -0.26 | 279.7 | 279.7 | 278 | 114 |
| 1726777560 | 278.7199 | -1.11 | -0.40 | 280.76299 | 280.76299 | 278.3599 | 1077 |
| 1726691220 | 279.8301 | -4.93 | -1.73 | 282.9201 | 282.9201 | 279.8301 | 36 |
| 1726604760 | 284.7601 | 1.52 | 0.54 | 284.7601 | 284.7601 | 284.7601 | 1 |
| 1726518420 | 283.2396 | 1.2 | 0.43 | 283.1899 | 283.2801 | 282.1801 | 37 |
| 1726259160 | 282.0399 | -0.97 | -0.34 | 282.6401 | 283.5199 | 282.0399 | 106 |
| 1726172760 | 283.0099 | -1.74 | -0.61 | 284.6999 | 284.6999 | 282.4501 | 152 |
| 1726086360 | 284.75 | 4.58 | 1.63 | 283.2101 | 284.75 | 282.3201 | 83 |
| 1725999960 | 280.1701 | -0.13 | -0.05 | 280.5901 | 281 | 280.05 | 81 |
| 1725913620 | 280.3001 | -0.07 | -0.02 | 278.7699 | 280.6299 | 278 | 27 |
| 1725654360 | 280.37009 | 1.25 | 0.45 | 282.7299 | 282.7299 | 280.37009 | 1583 |
| 1725567960 | 279.11989 | 0.92 | 0.33 | 279.98 | 280.5 | 279.11989 | 197 |
| 1725481560 | 278.2 | 1.67 | 0.60 | 278 | 278.2 | 277.9296 | 52 |
| 1725395160 | 276.5299 | 3.75 | 1.37 | 272.43259 | 276.5299 | 272.43259 | 230 |
| 1725308760 | 272.7799 | -2.74 | -0.99 | 273.4166 | 274.78879 | 272.2201 | 128 |
| 1725049560 | 275.52 | -0.07 | -0.03 | 276.2201 | 276.7101 | 275.52 | 1203 |
| 1724963160 | 275.5899 | -1.26 | -0.46 | 275.5501 | 278.04989 | 275.5501 | 120 |
| 1724876760 | 276.8501 | 2.53 | 0.92 | 276.8501 | 276.8501 | 276.8501 | 6 |
| 1724790420 | 274.3201 | -4.19 | -1.50 | 277 | 277 | 273.9801 | 339 |
| 1724704020 | 278.5101 | -0.73 | -0.26 | 279.5691 | 279.5691 | 277.7199 | 280 |
| 1724444820 | 279.2401 | -0.16 | -0.06 | 278.4201 | 279.3 | 278.2699 | 1152 |
| 1724358420 | 279.39999 | -1.74 | -0.62 | 279.4001 | 281.04989 | 279.39999 | 36 |
| 1724271960 | 281.1401 | 1.39 | 0.50 | 280.8901 | 281.2801 | 280.5099 | 41 |
| 1724185560 | 279.75009 | 1.21 | 0.43 | 279.4901 | 280.0899 | 279.4901 | 14 |
| 1724099220 | 278.5401 | 0.16 | 0.06 | 277.9287 | 279.8001 | 277.9287 | 18 |
| 1723840020 | 278.3801 | 0.28 | 0.10 | 277.9001 | 280.0901 | 277.9001 | 172 |
| 1723753620 | 278.1 | -1.52 | -0.54 | 281.73989 | 282.0899 | 278.1 | 3358 |
| 1723667160 | 279.62009 | -1.38 | -0.49 | 280.0501 | 280.1699 | 279.62009 | 171 |
| 1723580760 | 281 | 2.47 | 0.89 | 278 | 281 | 278 | 11 |
| 1723494360 | 278.5299 | -0.35 | -0.13 | 277.2201 | 278.5299 | 277.12009 | 1645 |
| 1723235220 | 278.8799 | 3.09 | 1.12 | 277.9392 | 278.8799 | 277.9392 | 22 |
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
