Hot Features
プレミアム
Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -0.1387 | -0.545204402516 | 25.44 | 25.58 | 25.11 | 8355 | 25.34539737 | SP |
| 4 | -0.6187 | -2.38695987654 | 25.92 | 26.57 | 25.1 | 8680 | 25.58179974 | SP |
| 12 | 0.4513 | 1.81609657948 | 24.85 | 27.3325 | 24.11 | 8721 | 25.94150486 | SP |
| 26 | 0.4213 | 1.69332797428 | 24.88 | 27.3325 | 23.57 | 11073 | 25.26863986 | SP |
| 52 | 2.7813 | 12.3503552398 | 22.52 | 27.3325 | 21.84 | 19020 | 24.01581623 | SP |
| 156 | -1.2887 | -4.84655885671 | 26.59 | 27.3922 | 19.82 | 17879 | 23.09540858 | SP |
| 260 | 2.1313 | 9.19853258524 | 23.17 | 31.1128 | 16.55 | 18453 | 23.73149593 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 25.3013 | 0.11 | 0.44 | 25.41 | 25.41 | 25.05 | 15442 |
| 1732663800 | 25.1912 | -0.2 | -0.80 | 25.5 | 25.5 | 25.11 | 7877 |
| 1732577400 | 25.3956 | 0.01 | 0.03 | 25.41 | 25.58 | 25.16 | 13152 |
| 1732318200 | 25.3885 | 0.02 | 0.09 | 25.35 | 25.4409 | 25.285 | 4849 |
| 1732231800 | 25.3652 | -0.01 | -0.02 | 25.3 | 25.407 | 25.21 | 10021 |
| 1732145400 | 25.3704 | -0.07 | -0.26 | 25.36 | 25.44 | 25.235 | 6896 |
| 1732059000 | 25.4354 | 0.07 | 0.27 | 25.29 | 25.45 | 25.29 | 7859 |
| 1731972600 | 25.3657 | 0.25 | 1.00 | 25.36 | 25.41 | 25.19 | 14240 |
| 1731713400 | 25.1136 | -0.1 | -0.40 | 25.27 | 25.35 | 25.11 | 7612 |
| 1731627000 | 25.215 | -0.11 | -0.44 | 25.33 | 25.42 | 25.1 | 12093 |
| 1731540600 | 25.3252 | -0.18 | -0.69 | 25.5 | 25.52 | 25.16 | 21964 |
| 1731454200 | 25.5018 | -0.47 | -1.82 | 25.59 | 25.7257 | 25.2817 | 11780 |
| 1731367800 | 25.975 | -0.07 | -0.25 | 25.98 | 26.1183 | 25.63 | 11851 |
| 1731108600 | 26.0413 | -0.46 | -1.74 | 26.12 | 26.1838 | 25.87 | 17640 |
| 1731022200 | 26.5017 | 0.44 | 1.68 | 26.43 | 26.57 | 26.39 | 8501 |
| 1730935800 | 26.0635 | -0.19 | -0.71 | 26.01 | 26.1121 | 25.965 | 4277 |
| 1730849400 | 26.2495 | 0.24 | 0.94 | 26.23 | 26.2495 | 26.14 | 2020 |
| 1730763000 | 26.005 | 0.05 | 0.19 | 26.02 | 26.0786 | 25.9485 | 2597 |
| 1730500200 | 25.955 | 0.07 | 0.29 | 26.05 | 26.075 | 25.8635 | 3596 |
| 1730413800 | 25.8806 | -0.05 | -0.18 | 25.86 | 25.888 | 25.6801 | 2964 |
| 1730327400 | 25.9261 | -0.24 | -0.91 | 25.92 | 26.08 | 25.795 | 3856 |
| 1730241000 | 26.1646 | -0.11 | -0.41 | 26.25 | 26.28 | 26.15 | 2682 |
| 1730154600 | 26.2715 | 0.24 | 0.91 | 26.16 | 26.28 | 26.12 | 10775 |
| 1729895400 | 26.0353 | -0.05 | -0.21 | 26.12 | 26.2499 | 26.035 | 3476 |
| 1729809000 | 26.0898 | 0.01 | 0.04 | 26.17 | 26.17 | 25.9 | 3332 |
| 1729722600 | 26.0795 | -0.23 | -0.87 | 26.3 | 26.3 | 25.92 | 6398 |
| 1729636200 | 26.3091 | -0.15 | -0.55 | 26.29 | 26.38 | 26.2516 | 12575 |
| 1729549800 | 26.4554 | -0.01 | -0.05 | 26.38 | 26.4554 | 26.16 | 3430 |
| 1729290600 | 26.4685 | 0.15 | 0.56 | 26.65 | 26.65 | 26.42 | 5113 |
| 1729204200 | 26.32 | 0.09 | 0.34 | 26.33 | 26.37 | 26.1491 | 5685 |
| 1729117800 | 26.2307 | 0.13 | 0.51 | 26.29 | 26.45 | 26.21 | 7554 |
| 1729031400 | 26.0979 | -0.6 | -2.24 | 26.47 | 26.47 | 26.0301 | 29028 |
| 1728945000 | 26.6951 | -0.16 | -0.60 | 26.66 | 26.7735 | 26.42 | 47594 |
| 1728685800 | 26.855 | 0.2 | 0.75 | 26.46 | 26.86 | 26.46 | 5167 |
| 1728599400 | 26.6544 | 0.14 | 0.52 | 26.55 | 26.655 | 26.55 | 26958 |
| 1728513000 | 26.5169 | -0.16 | -0.60 | 26.31 | 26.6799 | 26.3 | 8802 |
| 1728426600 | 26.676 | -0.64 | -2.35 | 26.73 | 26.7847 | 26.43 | 10979 |
| 1728340200 | 27.3168 | 0.2 | 0.73 | 27.31 | 27.3325 | 27.2291 | 4544 |
| 1728081000 | 27.12 | 0.23 | 0.86 | 27.04 | 27.12 | 27.0213 | 8633 |
| 1727994600 | 26.89 | -0.04 | -0.15 | 26.63 | 26.93 | 26.63 | 9503 |
| 1727908200 | 26.9312 | 0.39 | 1.47 | 26.96 | 26.985 | 26.53 | 8514 |
| 1727821800 | 26.54 | 0.22 | 0.84 | 26.29 | 26.63 | 26.29 | 14736 |
| 1727735400 | 26.3194 | -0.37 | -1.39 | 26.55 | 26.55 | 26.1001 | 6444 |
| 1727476200 | 26.69 | -0.13 | -0.47 | 26.62 | 26.725 | 26.62 | 2090 |
| 1727389800 | 26.8172 | 0.88 | 3.40 | 26.52 | 26.99 | 26.51 | 13288 |
| 1727303400 | 25.935 | -0.32 | -1.22 | 26.1 | 26.1 | 25.93 | 2603 |
| 1727217000 | 26.2566 | 0.9 | 3.54 | 25.95 | 26.2566 | 25.86 | 9711 |
| 1727130600 | 25.3581 | 0.17 | 0.69 | 25.23 | 25.43 | 25.23 | 8506 |
| 1726871400 | 25.185 | -0.01 | -0.05 | 25.28 | 25.28 | 25.0401 | 5890 |
| 1726785000 | 25.1965 | 0.46 | 1.87 | 25.06 | 25.2 | 25.06 | 2635 |
| 1726698600 | 24.7349 | -0.03 | -0.12 | 24.81 | 24.836 | 24.7039 | 4102 |
| 1726612200 | 24.7652 | 0.09 | 0.36 | 24.8 | 24.92 | 24.63 | 5921 |
| 1726525800 | 24.6762 | 0.02 | 0.10 | 24.74 | 24.79 | 24.5431 | 11816 |
| 1726266600 | 24.6521 | -0.05 | -0.21 | 24.76 | 24.76 | 24.59 | 6082 |
| 1726180200 | 24.7052 | 0.18 | 0.74 | 24.6 | 24.7052 | 24.51 | 4016 |
| 1726093800 | 24.5226 | 0.03 | 0.11 | 24.33 | 24.5226 | 24.23 | 3276 |
| 1726007400 | 24.4949 | -0.04 | -0.17 | 24.48 | 24.4949 | 24.28 | 4711 |
| 1725921000 | 24.5375 | 0.32 | 1.32 | 24.31 | 24.58 | 24.31 | 6694 |
| 1725661800 | 24.2167 | -0.38 | -1.56 | 24.58 | 24.58 | 24.11 | 3417 |
| 1725575400 | 24.601 | -0.09 | -0.38 | 24.58 | 24.7 | 24.5782 | 8656 |
| 1725489000 | 24.6937 | 0.13 | 0.52 | 24.85 | 24.85 | 24.5886 | 6385 |
| 1725402600 | 24.5648 | -0.51 | -2.04 | 24.87 | 24.94 | 24.5648 | 6920 |
| 1725057000 | 25.0773 | 0.03 | 0.11 | 25.09 | 25.09 | 24.95 | 4331 |
| 1724970600 | 25.0507 | 0.08 | 0.32 | 24.97 | 25.27 | 24.97 | 4655 |
| 1724884200 | 24.97 | -0.09 | -0.34 | 25.01 | 25.01 | 24.83 | 21585 |
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
