
iShares MSCI China Small Cap (ECNS)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4314 | 1.54623655914 | 27.9 | 29.16 | 27.66 | 60026 | 28.38436822 | SP |
4 | 3.1114 | 12.3370340999 | 25.22 | 29.16 | 25 | 25732 | 27.44408672 | SP |
12 | 1.9114 | 7.23467070401 | 26.42 | 29.16 | 23.32 | 17772 | 26.41549292 | SP |
26 | 6.0414 | 27.1036339166 | 22.29 | 33.04 | 21.5234 | 25789 | 27.11541094 | SP |
52 | 4.5114 | 18.9395465995 | 23.82 | 33.04 | 21.5234 | 19029 | 26.20738761 | SP |
156 | -15.3586 | -35.1535820554 | 43.69 | 44.02 | 20.81 | 16601 | 29.5985411 | SP |
260 | -11.5886 | -29.0295591182 | 39.92 | 65.8981 | 20.81 | 18035 | 39.33739939 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 28.3314 | -0.36 | -1.24 | 28.5 | 28.5 | 28.14 | 55160 |
1740180600 | 28.6875 | 0.16 | 0.55 | 29 | 29.16 | 28.66 | 115180 |
1740094200 | 28.53 | 0.67 | 2.40 | 28.36 | 28.7 | 28.27 | 59052 |
1740007800 | 27.86 | 0.08 | 0.29 | 28 | 28.11 | 27.815 | 26987 |
1739921400 | 27.78 | 0.33 | 1.20 | 27.9 | 27.9 | 27.66 | 43751 |
1739575800 | 27.45 | 0.73 | 2.73 | 27.67 | 27.67 | 27.38 | 24753 |
1739489400 | 26.72 | -0.18 | -0.67 | 26.28 | 26.72 | 26.24 | 7262 |
1739403000 | 26.9 | 0.44 | 1.66 | 26.65 | 26.99 | 26.62 | 18497 |
1739316600 | 26.46 | -0.24 | -0.90 | 26.35 | 26.5 | 26.21 | 6483 |
1739230200 | 26.7 | 0.52 | 1.99 | 26.65 | 26.71 | 26.5206 | 4479 |
1738971000 | 26.18 | 0.27 | 1.04 | 26.29 | 26.4476 | 26.15 | 5449 |
1738884600 | 25.911 | 0.5 | 1.97 | 25.87 | 25.92 | 25.83 | 4845 |
1738798200 | 25.4113 | -0.19 | -0.74 | 25.37 | 25.52 | 25.3601 | 12781 |
1738711800 | 25.6 | 0.2 | 0.79 | 25.56 | 25.85 | 25.54 | 18963 |
1738625400 | 25.4 | 0.2 | 0.79 | 25.05 | 25.55 | 25 | 11603 |
1738366200 | 25.2 | -0.46 | -1.79 | 25.74 | 25.74 | 25.2 | 6645 |
1738279800 | 25.66 | 0.57 | 2.27 | 25.3 | 25.9 | 25.3 | 11617 |
1738193400 | 25.09 | -0.35 | -1.38 | 25.55 | 25.59 | 25.09 | 32126 |
1738107000 | 25.44 | 0.06 | 0.24 | 25.22 | 25.44 | 25.03 | 24125 |
1738020600 | 25.38 | 0.35 | 1.39 | 25.32 | 25.47 | 25.165 | 28148 |
1737761400 | 25.0326 | 0.35 | 1.43 | 24.79 | 25.09 | 24.722 | 13742 |
1737675000 | 24.68 | 0 | 0.00 | 24.68 | 24.68 | 24.68 | 0 |
1737588600 | 24.68 | -0.04 | -0.16 | 24.69 | 24.745 | 24.62 | 8049 |
1737502200 | 24.7199 | 0.07 | 0.28 | 24.76 | 24.76 | 24.5869 | 6361 |
1737156600 | 24.65 | 0.5 | 2.07 | 24.45 | 24.845 | 24.45 | 8255 |
1737070200 | 24.15 | 0.09 | 0.37 | 24.15 | 24.16 | 24.03 | 12166 |
1736983800 | 24.06 | 0.04 | 0.17 | 24.11 | 24.1499 | 24.03 | 6824 |
1736897400 | 24.02 | 0.43 | 1.82 | 24.13 | 24.13 | 24.02 | 8114 |
1736811000 | 23.59 | -0.28 | -1.17 | 23.78 | 23.95 | 23.32 | 50551 |
1736551800 | 23.87 | -0.67 | -2.73 | 24.1 | 24.1 | 23.781 | 20648 |
1736379000 | 24.54 | -0.29 | -1.17 | 24.43 | 24.54 | 24.26 | 13470 |
1736292600 | 24.83 | -0.08 | -0.32 | 24.9 | 24.995 | 24.81 | 2860 |
1736206200 | 24.91 | -0.14 | -0.56 | 25.2 | 25.37 | 24.81 | 20946 |
1735947000 | 25.05 | -0.07 | -0.28 | 24.92 | 25.05 | 24.88 | 4487 |
1735860600 | 25.12 | -0.41 | -1.62 | 25.22 | 25.33 | 25.1 | 18275 |
1735687800 | 25.5341 | -0.09 | -0.34 | 25.6 | 25.685 | 25.48 | 7865 |
1735601400 | 25.62 | -0.1 | -0.39 | 25.68 | 25.68 | 25.44 | 9212 |
1735342200 | 25.72 | -0.02 | -0.08 | 25.71 | 25.72 | 25.53 | 19541 |
1735255800 | 25.74 | -0.03 | -0.10 | 25.74 | 25.9706 | 25.725 | 22979 |
1735077840 | 25.7654 | 0.22 | 0.86 | 25.73 | 25.83 | 25.67 | 4231 |
1734996600 | 25.5463 | 0.03 | 0.10 | 25.36 | 25.56 | 25.36 | 8211 |
1734737400 | 25.52 | 0.32 | 1.27 | 25.2 | 25.5974 | 25.2 | 17215 |
1734651000 | 25.2 | 0.12 | 0.46 | 25.3 | 25.31 | 25.13 | 12571 |
1734564600 | 25.0834 | -0.58 | -2.27 | 25.56 | 25.56 | 24.95 | 35455 |
1734478200 | 25.665 | -0.72 | -2.74 | 25.41 | 25.7299 | 25.38 | 9646 |
1734391800 | 26.3885 | -0.44 | -1.65 | 26.52 | 26.55 | 26.36 | 10115 |
1734132600 | 26.83 | -0.44 | -1.62 | 26.94 | 26.97 | 26.74 | 13435 |
1734046200 | 27.2705 | -0.11 | -0.42 | 27.22 | 27.3664 | 27.0542 | 10336 |
1733959800 | 27.3846 | 0.3 | 1.12 | 27.16 | 27.3846 | 27.1148 | 12037 |
1733873400 | 27.08 | -1.28 | -4.51 | 27.07 | 27.19 | 26.9011 | 34936 |
1733787000 | 28.36 | 1.89 | 7.12 | 28.17 | 28.8 | 28.17 | 14232 |
1733527800 | 26.4748 | 0.11 | 0.44 | 26.56 | 26.6192 | 26.4748 | 2576 |
1733441400 | 26.36 | 0.22 | 0.84 | 26.25 | 26.4116 | 26.25 | 3056 |
1733355000 | 26.14 | -0.32 | -1.19 | 26.42 | 26.42 | 26.1125 | 11815 |
1733268600 | 26.455 | 0.03 | 0.13 | 26.41 | 26.58 | 26.41 | 4440 |
1733182200 | 26.42 | 0.16 | 0.61 | 26.4 | 26.42 | 26.17 | 10040 |
1732917840 | 26.26 | 0.28 | 1.08 | 25.97 | 26.33 | 25.97 | 7433 |
1732750200 | 25.98 | 0.73 | 2.89 | 25.8 | 26 | 25.8 | 13112 |
1732663800 | 25.25 | -0.2 | -0.79 | 25.4 | 25.4 | 25.1615 | 8936 |
1732577400 | 25.45 | 0.22 | 0.87 | 25.22 | 25.4599 | 25.22 | 22425 |
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