![iShares MSCI ACWI Low Carbon Target ETF](/common/images/company/A_CRBN.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.0078 | 0.996426799007 | 201.5 | 203.478 | 199.47 | 8473 | 201.20367478 | SP |
4 | 7.0378 | 3.58212449738 | 196.47 | 203.478 | 195.8701 | 10013 | 199.40242498 | SP |
12 | 5.6078 | 2.83365336028 | 197.9 | 204.299 | 189.51 | 8234 | 198.20065527 | SP |
26 | 19.5378 | 10.6201011034 | 183.97 | 204.299 | 183.5974 | 7969 | 195.63325654 | SP |
52 | 33.5278 | 19.7245558301 | 169.98 | 204.299 | 169.461 | 7796 | 187.94977023 | SP |
156 | 40.3678 | 24.7442687262 | 163.14 | 204.299 | 123.39 | 15496 | 155.86927328 | SP |
260 | 70.0478 | 52.4859883111 | 133.46 | 204.299 | 87.45 | 18298 | 153.04048918 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739575800 | 203.5078 | 0.17 | 0.08 | 203.71 | 203.802 | 203.415 | 3564 |
1739489400 | 203.34 | 2.13 | 1.06 | 201.43 | 203.34 | 201.43 | 5825 |
1739403000 | 201.21 | -0.01 | -0.00 | 199.65 | 201.4844 | 199.47 | 16621 |
1739316600 | 201.2156 | 0.07 | 0.04 | 200.4 | 201.33 | 200.4 | 4345 |
1739230200 | 201.1449 | 1.54 | 0.77 | 200.96 | 201.45 | 200.5801 | 8011 |
1738971000 | 199.6 | -1.59 | -0.79 | 201.5 | 201.66 | 199.6 | 6137 |
1738884600 | 201.192 | 0.69 | 0.35 | 201.01 | 201.28 | 200.81 | 4478 |
1738798200 | 200.5 | 0.98 | 0.49 | 199.46 | 200.5 | 199.1022 | 6210 |
1738711800 | 199.52 | 1.52 | 0.77 | 198.36 | 199.88 | 198.36 | 9803 |
1738625400 | 197.996 | -1.54 | -0.77 | 195.9 | 198.505 | 195.8701 | 11829 |
1738366200 | 199.54 | -1.14 | -0.57 | 201.1 | 201.79 | 199.3 | 8977 |
1738279800 | 200.6839 | 1.51 | 0.76 | 200.08 | 201.26 | 199.6948 | 5608 |
1738193400 | 199.1754 | -0.2 | -0.10 | 199.5 | 199.6869 | 198.71 | 7096 |
1738107000 | 199.38 | 1.29 | 0.65 | 198.31 | 199.48 | 197.97 | 7602 |
1738020600 | 198.09 | -2.27 | -1.13 | 197.06 | 198.1765 | 197.06 | 48708 |
1737761400 | 200.36 | 0.73 | 0.36 | 200.88 | 201.0868 | 200.36 | 6652 |
1737675000 | 199.6344 | 0 | 0.00 | 199.6344 | 199.6344 | 199.6344 | 0 |
1737588600 | 199.6344 | 0.8 | 0.40 | 199.77 | 200.2 | 199.63 | 6518 |
1737502200 | 198.8348 | 2.31 | 1.18 | 197.7535 | 198.8348 | 197.5582 | 6353 |
1737156600 | 196.52 | 1.63 | 0.84 | 196.47 | 197.11 | 196.47 | 7759 |
1737070200 | 194.89 | -0.16 | -0.08 | 195.62 | 195.629 | 194.7 | 7006 |
1736983800 | 195.046 | 3.47 | 1.81 | 194.43 | 195.046 | 194.4 | 5030 |
1736897400 | 191.58 | 0.4 | 0.21 | 192.24 | 192.24 | 190.87 | 5132 |
1736811000 | 191.1828 | -0.23 | -0.12 | 189.51 | 191.1828 | 189.51 | 9738 |
1736551800 | 191.4141 | -3.06 | -1.57 | 191.74 | 192.34 | 191.05 | 8191 |
1736379000 | 194.4694 | -0.11 | -0.06 | 194.23 | 194.4694 | 193.2395 | 7545 |
1736292600 | 194.5769 | -1.66 | -0.85 | 197.16 | 197.2705 | 194.26 | 6042 |
1736206200 | 196.2362 | 0.85 | 0.43 | 196.83 | 197.77 | 196.2362 | 9928 |
1735947000 | 195.39 | 2.17 | 1.12 | 194.036 | 195.4 | 193.99 | 8565 |
1735860600 | 193.2207 | -0.37 | -0.19 | 194.45 | 195.12 | 192.47 | 8882 |
1735687800 | 193.59 | -0.87 | -0.45 | 194.74 | 194.878 | 193.4359 | 5694 |
1735601400 | 194.46 | -1.78 | -0.91 | 194.49 | 195.05 | 193.204 | 5862 |
1735342200 | 196.24 | -1.7 | -0.86 | 196.74 | 196.74 | 195.205 | 4426 |
1735255800 | 197.9383 | 0.25 | 0.13 | 196.72 | 198.0956 | 196.72 | 7163 |
1735077840 | 197.69 | 1.64 | 0.84 | 196.2 | 197.72 | 196.2 | 4021 |
1734996600 | 196.05 | 1.48 | 0.76 | 194.9 | 196.33 | 194.18 | 17543 |
1734737400 | 194.57 | 1.35 | 0.70 | 192.4085 | 196.0585 | 192.34 | 12914 |
1734651000 | 193.2228 | -0.53 | -0.28 | 195.19 | 195.19 | 193.22 | 11037 |
1734564600 | 193.7564 | -5.29 | -2.66 | 198.93 | 199.26 | 193.7564 | 6156 |
1734478200 | 199.0453 | -2.99 | -1.48 | 199.08 | 199.24 | 198.55 | 5491 |
1734391800 | 202.0392 | 0.43 | 0.22 | 201.74 | 202.2699 | 201.74 | 6286 |
1734132600 | 201.605 | -0.12 | -0.06 | 202.12 | 202.2075 | 201.225 | 3186 |
1734046200 | 201.7283 | -1.24 | -0.61 | 202.74 | 202.74 | 201.725 | 4517 |
1733959800 | 202.9644 | 1.46 | 0.73 | 202.48 | 203.0487 | 202.48 | 4308 |
1733873400 | 201.5001 | -1.25 | -0.62 | 202.2409 | 202.3981 | 201.5 | 3426 |
1733787000 | 202.75 | -0.59 | -0.29 | 203.79 | 204.299 | 202.66 | 6759 |
1733527800 | 203.34 | 0.39 | 0.19 | 203.44 | 203.745 | 203.05 | 9473 |
1733441400 | 202.95 | 0.22 | 0.11 | 203.3 | 203.558 | 202.95 | 7352 |
1733355000 | 202.73 | 0.71 | 0.35 | 202.48 | 202.8601 | 202.2 | 7892 |
1733268600 | 202.0226 | 0.49 | 0.24 | 201.72 | 202.0603 | 201.24 | 11144 |
1733182200 | 201.5344 | 0.65 | 0.32 | 201.3 | 201.54 | 200.99 | 8056 |
1732917840 | 200.8884 | 1.32 | 0.66 | 199.79 | 200.8884 | 199.79 | 2659 |
1732750200 | 199.5657 | -0.19 | -0.10 | 199.92 | 199.92 | 199.305 | 4545 |
1732663800 | 199.7598 | 0.18 | 0.09 | 199.52 | 199.7598 | 199 | 4610 |
1732577400 | 199.5787 | 0.85 | 0.43 | 200.17 | 200.3231 | 198.96 | 11849 |
1732318200 | 198.7291 | 0.58 | 0.29 | 197.9 | 198.855 | 197.9 | 9860 |
1732231800 | 198.1468 | 1.01 | 0.51 | 197.84 | 198.3268 | 196.71 | 4893 |
1732145400 | 197.1374 | -0.22 | -0.11 | 196.91 | 197.1374 | 195.86 | 4662 |
1732059000 | 197.3584 | 0.93 | 0.47 | 195.32 | 197.4225 | 195.32 | 5144 |
1731972600 | 196.43 | 0.99 | 0.51 | 195.2 | 196.8717 | 195.2 | 7588 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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