Hot Features
プレミアム
iShares MSCI Israel ETF (EIS)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.34 | -2.99692622951 | 78.08 | 79.2999 | 75.09 | 140664 | 77.42662136 | SP |
| 4 | -6.46 | -7.85888077859 | 82.2 | 84 | 75.09 | 99359 | 79.76473239 | SP |
| 12 | -1.47 | -1.90389845875 | 77.21 | 84 | 75 | 73144 | 79.51214292 | SP |
| 26 | 12.28 | 19.3507721399 | 63.46 | 84 | 62.73 | 46380 | 76.69499861 | SP |
| 52 | 13.56 | 21.8076551946 | 62.18 | 84 | 57.2 | 36931 | 70.88414959 | SP |
| 156 | 4.95 | 6.99251306682 | 70.79 | 84 | 44.52 | 29674 | 63.50078161 | SP |
| 260 | 29.63 | 64.2593797441 | 46.11 | 84 | 36.858 | 27753 | 64.23514575 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 75.74 | -1.89 | -2.43 | 77.46 | 77.46 | 75.09 | 219383 |
| 1741390200 | 77.63 | 0.4 | 0.52 | 77.33 | 77.92 | 76.29 | 35560 |
| 1741303800 | 77.23 | -1.93 | -2.44 | 78.37 | 78.78 | 77.13 | 65978 |
| 1741217400 | 79.16 | 1.21 | 1.55 | 77.96 | 79.2999 | 77.8401 | 144860 |
| 1741131000 | 77.95 | -0.99 | -1.25 | 78.08 | 78.71 | 76.71 | 238590 |
| 1741044600 | 78.94 | -0.13 | -0.16 | 80.51 | 80.67 | 78.72 | 49888 |
| 1740785400 | 79.07 | 0.25 | 0.32 | 78.69 | 79.1957 | 78.057 | 40225 |
| 1740699000 | 78.82 | -1.05 | -1.31 | 80.52 | 80.675 | 78.82 | 46764 |
| 1740612600 | 79.87 | 0.45 | 0.57 | 80.06 | 80.67 | 79.77 | 32449 |
| 1740526200 | 79.42 | -0.37 | -0.46 | 80.16 | 80.16 | 78.852 | 75783 |
| 1740439800 | 79.79 | -1.06 | -1.31 | 80.92 | 80.92 | 79.2101 | 53661 |
| 1740180600 | 80.85 | -1.31 | -1.59 | 82.14 | 82.14 | 80.5 | 156771 |
| 1740094200 | 82.16 | -1.16 | -1.39 | 83.16 | 83.16 | 81.9467 | 45832 |
| 1740007800 | 83.32 | -0.36 | -0.43 | 83.84 | 83.92 | 83.25 | 101117 |
| 1739921400 | 83.68 | 0.77 | 0.93 | 83.91 | 84 | 83.49 | 38088 |
| 1739575800 | 82.91 | -0.26 | -0.31 | 83.15 | 83.26 | 82.545 | 54635 |
| 1739489400 | 83.17 | 1.96 | 2.41 | 82.46 | 83.17 | 81.9652 | 41214 |
| 1739403000 | 81.21 | -0.89 | -1.08 | 80.6 | 81.69 | 80.4451 | 413541 |
| 1739316600 | 82.1 | -0.54 | -0.65 | 82.2 | 82.45 | 81.94 | 34540 |
| 1739230200 | 82.64 | 1.36 | 1.67 | 82.45 | 83.13 | 82.45 | 59841 |
| 1738971000 | 81.28 | -0.97 | -1.18 | 82.34 | 82.55 | 81.22 | 73817 |
| 1738884600 | 82.25 | -0.43 | -0.52 | 82.37 | 82.57 | 81.74 | 67956 |
| 1738798200 | 82.68 | 1.7 | 2.10 | 82.02 | 82.68 | 81.8164 | 61158 |
| 1738711800 | 80.98 | 1.26 | 1.58 | 80.33 | 81.03 | 80.33 | 53607 |
| 1738625400 | 79.72 | -0.91 | -1.13 | 79.64 | 79.96 | 78.74 | 70207 |
| 1738366200 | 80.63 | 0.26 | 0.32 | 80.53 | 81.4034 | 80.3301 | 64087 |
| 1738279800 | 80.37 | 0.17 | 0.21 | 80.53 | 80.795 | 80.0787 | 24255 |
| 1738193400 | 80.2 | -0.33 | -0.41 | 80.79 | 80.79 | 79.87 | 121990 |
| 1738107000 | 80.53 | 0.66 | 0.83 | 79.47 | 80.75 | 79.47 | 40993 |
| 1738020600 | 79.87 | -1.57 | -1.93 | 79.52 | 80.0834 | 79.1558 | 85398 |
| 1737761400 | 81.44 | -0.92 | -1.12 | 81.39 | 81.8 | 81.3546 | 16378 |
| 1737675000 | 82.36 | 0 | 0.00 | 82.36 | 82.36 | 82.36 | 0 |
| 1737588600 | 82.36 | -0.19 | -0.23 | 82.38 | 82.64 | 82.092 | 23831 |
| 1737502200 | 82.55 | 0.9 | 1.10 | 82.34 | 82.705 | 82 | 140215 |
| 1737156600 | 81.65 | 0.95 | 1.18 | 80.81 | 81.87 | 80.81 | 43324 |
| 1737070200 | 80.7 | 0.32 | 0.40 | 80.4 | 80.9099 | 80.2396 | 106648 |
| 1736983800 | 80.38 | 1.61 | 2.04 | 80.11 | 80.48 | 79.86 | 86258 |
| 1736897400 | 78.77 | 1.27 | 1.64 | 78.32 | 78.92 | 78.308 | 88751 |
| 1736811000 | 77.5 | 1.04 | 1.36 | 76.77 | 77.56 | 76.66 | 34528 |
| 1736551800 | 76.46 | -0.99 | -1.28 | 76.92 | 76.92 | 76 | 66667 |
| 1736379000 | 77.45 | -0.27 | -0.35 | 77.1 | 77.5893 | 76.7901 | 45485 |
| 1736292600 | 77.72 | -0.43 | -0.55 | 78.87 | 78.87 | 77.54 | 128055 |
| 1736206200 | 78.15 | 1.24 | 1.61 | 78.31 | 78.67 | 78.08 | 54246 |
| 1735947000 | 76.91 | 0.3 | 0.39 | 77.62 | 77.62 | 76.79 | 23647 |
| 1735860600 | 76.61 | -0.44 | -0.57 | 77.19 | 77.62 | 76.445 | 82675 |
| 1735687800 | 77.05 | 1.05 | 1.38 | 76.84 | 77.06 | 76.515 | 33070 |
| 1735601400 | 76 | 0.33 | 0.44 | 75.83 | 76.1288 | 75.23 | 19686 |
| 1735342200 | 75.67 | -0.95 | -1.24 | 75.92 | 76 | 75.2811 | 60839 |
| 1735255800 | 76.62 | -0.72 | -0.93 | 76.85 | 76.85 | 76.1 | 25014 |
| 1735077840 | 77.34 | 0.79 | 1.03 | 76.56 | 77.485 | 76.56 | 46651 |
| 1734996600 | 76.55 | 0.16 | 0.21 | 76.36 | 76.61 | 76.01 | 31679 |
| 1734737400 | 76.39 | 0.9 | 1.19 | 75 | 76.68 | 74.945 | 37029 |
| 1734651000 | 75.49 | -0.27 | -0.36 | 75.75 | 76.04 | 75.03 | 37427 |
| 1734564600 | 75.76 | -1.52 | -1.97 | 77.08 | 77.98 | 75.6299 | 90079 |
| 1734478200 | 77.28 | 0.54 | 0.70 | 77.21 | 77.45 | 76.89 | 24595 |
| 1734391800 | 76.74 | 0.56 | 0.74 | 76.24 | 77.01 | 76.24 | 28507 |
| 1734132600 | 76.18 | -0.73 | -0.95 | 77.27 | 77.27 | 76.07 | 99529 |
| 1734046200 | 76.91 | -0.04 | -0.05 | 76.85 | 77.35 | 76.85 | 47973 |
| 1733959800 | 76.95 | 0.31 | 0.40 | 76.57 | 77.15 | 76.57 | 9589 |
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
