Hot Features
プレミアム
iShares MSCI EAFE (EFA)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -3.2 | -4.07228302367 | 78.58 | 78.895 | 74.375 | 18411115 | 76.5226957 | SP |
| 4 | -2.78 | -3.55680655067 | 78.16 | 80.625 | 74.375 | 12931165 | 78.12205116 | SP |
| 12 | -8.58 | -10.2191519771 | 83.96 | 83.97 | 74.375 | 10657656 | 79.16322791 | SP |
| 26 | -3.21 | -4.08448912075 | 78.59 | 84.5563 | 74.02 | 10818458 | 79.50679198 | SP |
| 52 | 0.57 | 0.761930223232 | 74.81 | 84.5563 | 72.585 | 12212956 | 78.4437403 | SP |
| 156 | -2.75 | -3.51977473442 | 78.13 | 84.5563 | 54.61 | 19002774 | 70.87890308 | SP |
| 260 | 6.14 | 8.86770652802 | 69.24 | 84.5563 | 45.725 | 21547855 | 69.69771153 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 75.1 | -0.21 | -0.28 | 74.38 | 75.7299 | 74.37 | 20878194 |
| 1734651000 | 75.31 | -0.24 | -0.32 | 75.8 | 75.87 | 75.255 | 15843478 |
| 1734564600 | 75.55 | -1.9 | -2.45 | 77.375 | 77.535 | 75.405 | 16453230 |
| 1734478200 | 77.45 | -1.18 | -1.50 | 77.43 | 77.71 | 77.37 | 12727709 |
| 1734391800 | 78.63 | -0.26 | -0.33 | 78.58 | 78.895 | 78.5001 | 23429074 |
| 1734132600 | 78.89 | -0.22 | -0.28 | 79.21 | 79.21 | 78.68 | 9796131 |
| 1734046200 | 79.11 | -0.7 | -0.88 | 79.39 | 79.71 | 79.05 | 8085123 |
| 1733959800 | 79.81 | 0.5 | 0.63 | 79.73 | 79.87 | 79.49 | 11902344 |
| 1733873400 | 79.31 | -0.72 | -0.90 | 79.83 | 79.85 | 79.29 | 10751051 |
| 1733787000 | 80.03 | -0.05 | -0.06 | 80.53 | 80.625 | 80 | 7419669 |
| 1733527800 | 80.08 | -0.01 | -0.01 | 80.39 | 80.39 | 79.9 | 7072545 |
| 1733441400 | 80.09 | 0.39 | 0.49 | 80.1 | 80.22 | 79.945 | 11203435 |
| 1733355000 | 79.7 | 0.06 | 0.08 | 79.74 | 79.875 | 79.58 | 9698994 |
| 1733268600 | 79.64 | 0.45 | 0.57 | 79.71 | 79.87 | 79.4 | 12624564 |
| 1733182200 | 79.19 | 0.22 | 0.28 | 79.08 | 79.33 | 78.57 | 15721136 |
| 1732917840 | 78.97 | 1.04 | 1.33 | 78.24 | 79.01 | 78.21 | 11643860 |
| 1732750200 | 77.93 | 0.42 | 0.54 | 77.84 | 78.075 | 77.695 | 7055104 |
| 1732663800 | 77.51 | -0.45 | -0.58 | 77.83 | 77.845 | 77.27 | 8847403 |
| 1732577400 | 77.96 | 0.4 | 0.52 | 78.16 | 78.27 | 77.72 | 23502213 |
| 1732318200 | 77.56 | 0.3 | 0.39 | 77.17 | 77.7 | 77.16 | 16117379 |
| 1732231800 | 77.26 | 0.02 | 0.03 | 77.12 | 77.3801 | 76.8518 | 8182148 |
| 1732145400 | 77.24 | -0.21 | -0.27 | 77.13 | 77.24 | 76.7017 | 11536160 |
| 1732059000 | 77.45 | -0.1 | -0.13 | 76.9 | 77.595 | 76.79 | 11509440 |
| 1731972600 | 77.55 | 0.42 | 0.54 | 77.07 | 77.695 | 77.02 | 7772578 |
| 1731713400 | 77.13 | -0.28 | -0.36 | 77.31 | 77.33 | 76.96 | 16476886 |
| 1731627000 | 77.41 | 0.16 | 0.21 | 77.81 | 77.975 | 77.33 | 17466926 |
| 1731540600 | 77.25 | -0.46 | -0.59 | 77.4 | 77.46 | 76.8 | 14483154 |
| 1731454200 | 77.71 | -1.47 | -1.86 | 78.42 | 78.42 | 77.32 | 15382996 |
| 1731367800 | 79.18 | 0.02 | 0.03 | 79.41 | 79.45 | 79.1 | 5473445 |
| 1731108600 | 79.16 | -1.11 | -1.38 | 79.38 | 79.38 | 78.78 | 10988282 |
| 1731022200 | 80.27 | 1.2 | 1.52 | 79.98 | 80.34 | 79.84 | 11253530 |
| 1730935800 | 79.07 | -1.16 | -1.45 | 79.05 | 79.155 | 78.42 | 10609217 |
| 1730849400 | 80.23 | 0.79 | 0.99 | 79.65 | 80.295 | 79.59 | 9287268 |
| 1730763000 | 79.44 | 0.06 | 0.08 | 79.82 | 80.03 | 79.39 | 10466502 |
| 1730500200 | 79.38 | 0.16 | 0.20 | 79.65 | 79.8557 | 79.305 | 9951292 |
| 1730413800 | 79.22 | -0.49 | -0.61 | 79.32 | 79.32 | 78.47 | 17877438 |
| 1730327400 | 79.71 | -0.52 | -0.65 | 79.57 | 80.06 | 79.505 | 8828077 |
| 1730241000 | 80.23 | -0.29 | -0.36 | 80.25 | 80.42 | 80.045 | 8778380 |
| 1730154600 | 80.52 | 0.64 | 0.80 | 80.24 | 80.625 | 80.18 | 6985008 |
| 1729895400 | 79.88 | -0.27 | -0.34 | 80.34 | 80.46 | 79.745 | 8732951 |
| 1729809000 | 80.15 | 0.45 | 0.56 | 80.33 | 80.35 | 79.8 | 6522380 |
| 1729722600 | 79.7 | -0.81 | -1.01 | 79.79 | 79.965 | 79.345 | 7555992 |
| 1729636200 | 80.51 | -0.46 | -0.57 | 80.44 | 80.625 | 80.37 | 5844190 |
| 1729549800 | 80.97 | -0.97 | -1.18 | 81.49 | 81.55 | 80.83 | 7074837 |
| 1729290600 | 81.94 | 0.55 | 0.68 | 81.81 | 81.965 | 81.62 | 5343658 |
| 1729204200 | 81.39 | 0.01 | 0.01 | 81.68 | 81.71 | 81.31 | 8516955 |
| 1729117800 | 81.38 | 0.21 | 0.26 | 81.38 | 81.4569 | 81.225 | 5549904 |
| 1729031400 | 81.17 | -1.37 | -1.66 | 82.24 | 82.26 | 81.095 | 16677920 |
| 1728945000 | 82.54 | 0.24 | 0.29 | 82.11 | 82.575 | 82.01 | 6646193 |
| 1728685800 | 82.3 | 0.42 | 0.51 | 81.84 | 82.38 | 81.83 | 6270619 |
| 1728599400 | 81.88 | -0.1 | -0.12 | 81.77 | 81.91 | 81.43 | 5534030 |
| 1728513000 | 81.98 | 0.02 | 0.02 | 81.52 | 82.05 | 81.46 | 4784519 |
| 1728426600 | 81.96 | -0.13 | -0.16 | 81.9 | 81.97 | 81.685 | 5783300 |
| 1728340200 | 82.09 | -0.46 | -0.56 | 82.3 | 82.41 | 81.7879 | 7356502 |
| 1728081000 | 82.55 | 0.48 | 0.58 | 82.13 | 82.565 | 82.045 | 7677656 |
| 1727994600 | 82.07 | -0.77 | -0.93 | 82.12 | 82.28 | 81.77 | 9451936 |
| 1727908200 | 82.84 | -0.17 | -0.20 | 82.86 | 83.025 | 82.45 | 7685335 |
| 1727821800 | 83.01 | -0.62 | -0.74 | 83.66 | 83.69 | 82.57 | 17992406 |
| 1727735400 | 83.63 | -0.29 | -0.35 | 83.96 | 83.97 | 83.18 | 11348340 |
| 1727476200 | 83.92 | -0.51 | -0.60 | 84.27 | 84.5563 | 83.795 | 10679545 |
| 1727389800 | 84.43 | 1.82 | 2.20 | 84.19 | 84.525 | 83.85 | 12065128 |
| 1727303400 | 82.61 | -0.45 | -0.54 | 83.21 | 83.23 | 82.585 | 11868015 |
| 1727217000 | 83.06 | 0.49 | 0.59 | 82.82 | 83.1199 | 82.61 | 6855760 |
| 1727130600 | 82.57 | 0.31 | 0.38 | 82.39 | 82.66 | 82.345 | 6674832 |
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
