Hot Features
プレミアム
iShares MSCI Malaysia New (EWM)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.17 | -0.720644340822 | 23.59 | 23.75 | 23.14 | 383460 | 23.48105538 | SP |
| 4 | -0.64 | -2.6600166251 | 24.06 | 24.435 | 23.14 | 303162 | 23.92182122 | SP |
| 12 | -1.31 | -5.29720986656 | 24.73 | 24.82 | 23.11 | 312857 | 23.86306008 | SP |
| 26 | -1.87 | -7.39422696718 | 25.29 | 27.49 | 23.11 | 338348 | 24.88243546 | SP |
| 52 | 1.75 | 8.07568066451 | 21.67 | 27.49 | 21.455 | 323639 | 23.96377711 | SP |
| 156 | -1.71 | -6.80461599682 | 25.13 | 27.49 | 19.6 | 348111 | 22.84765632 | SP |
| 260 | -0.51 | -2.1312160468 | 23.93 | 29.64 | 19.06 | 370877 | 24.22517554 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741303800 | 23.42 | -0.31 | -1.31 | 23.45 | 23.53 | 23.39 | 178695 |
| 1741217400 | 23.73 | 0.5 | 2.15 | 23.5 | 23.75 | 23.45 | 357887 |
| 1741131000 | 23.23 | -0.17 | -0.73 | 23.28 | 23.32 | 23.14 | 453568 |
| 1741044600 | 23.4 | -0.27 | -1.14 | 23.58 | 23.66 | 23.365 | 516641 |
| 1740785400 | 23.67 | -0.09 | -0.38 | 23.59 | 23.68 | 23.47 | 410509 |
| 1740699000 | 23.76 | -0.4 | -1.66 | 23.94 | 23.97 | 23.74 | 319441 |
| 1740612600 | 24.16 | 0.2 | 0.83 | 24.14 | 24.23 | 24.05 | 202186 |
| 1740526200 | 23.96 | -0.28 | -1.16 | 23.99 | 24.02 | 23.925 | 318134 |
| 1740439800 | 24.24 | 0.01 | 0.04 | 24.19 | 24.28 | 24.16 | 305894 |
| 1740180600 | 24.23 | -0.05 | -0.21 | 24.32 | 24.4 | 24.15 | 646315 |
| 1740094200 | 24.28 | 0.16 | 0.66 | 24.13 | 24.28 | 24.117 | 333209 |
| 1740007800 | 24.12 | 0.05 | 0.21 | 24.02 | 24.125 | 24 | 238584 |
| 1739921400 | 24.07 | -0.36 | -1.47 | 24.11 | 24.16 | 24.03 | 228201 |
| 1739575800 | 24.43 | 0.09 | 0.37 | 24.32 | 24.435 | 24.32 | 228280 |
| 1739489400 | 24.34 | 0.27 | 1.12 | 24.14 | 24.38 | 24.07 | 352945 |
| 1739403000 | 24.07 | 0.09 | 0.38 | 23.96 | 24.12 | 23.96 | 116218 |
| 1739316600 | 23.98 | -0.11 | -0.46 | 23.99 | 24.07 | 23.93 | 127484 |
| 1739230200 | 24.09 | 0.12 | 0.50 | 24 | 24.1 | 23.93 | 256316 |
| 1738971000 | 23.97 | -0.07 | -0.29 | 24.06 | 24.2 | 23.91 | 169567 |
| 1738884600 | 24.04 | 0.02 | 0.08 | 24.12 | 24.12 | 23.96 | 430724 |
| 1738798200 | 24.02 | 0.3 | 1.26 | 23.99 | 24.02 | 23.93 | 179178 |
| 1738711800 | 23.72 | 0.35 | 1.50 | 23.64 | 23.77 | 23.64 | 168049 |
| 1738625400 | 23.37 | -0.05 | -0.21 | 23.23 | 23.42 | 23.195 | 597750 |
| 1738366200 | 23.42 | -0.53 | -2.21 | 23.5 | 23.53 | 23.37 | 582128 |
| 1738279800 | 23.95 | 0.19 | 0.80 | 23.88 | 24 | 23.85 | 268579 |
| 1738193400 | 23.76 | -0.06 | -0.25 | 23.76 | 23.88 | 23.755 | 376912 |
| 1738107000 | 23.82 | -0.2 | -0.83 | 23.87 | 23.87 | 23.65 | 200695 |
| 1738020600 | 24.02 | -0.05 | -0.21 | 23.98 | 24.03 | 23.93 | 249269 |
| 1737761400 | 24.07 | 0.07 | 0.29 | 24.06 | 24.11 | 24.04 | 270192 |
| 1737675000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1737588600 | 24 | 0.19 | 0.80 | 24 | 24.05 | 23.95 | 145500 |
| 1737502200 | 23.81 | 0.37 | 1.58 | 23.71 | 23.81 | 23.7 | 389098 |
| 1737156600 | 23.44 | 0.22 | 0.95 | 23.39 | 23.495 | 23.37 | 424574 |
| 1737070200 | 23.22 | -0.16 | -0.68 | 23.17 | 23.24 | 23.11 | 342408 |
| 1736983800 | 23.38 | -0.13 | -0.55 | 23.41 | 23.44 | 23.335 | 614328 |
| 1736897400 | 23.51 | -0.07 | -0.30 | 23.5 | 23.545 | 23.45 | 200385 |
| 1736811000 | 23.58 | -0.07 | -0.30 | 23.62 | 23.625 | 23.525 | 312674 |
| 1736551800 | 23.65 | -0.33 | -1.38 | 23.68 | 23.71 | 23.57 | 407374 |
| 1736379000 | 23.98 | -0.29 | -1.19 | 24.05 | 24.05 | 23.94 | 618056 |
| 1736292600 | 24.27 | 0.03 | 0.12 | 24.25 | 24.45 | 24.245 | 183181 |
| 1736206200 | 24.24 | -0.1 | -0.41 | 24.27 | 24.28 | 24.2 | 282791 |
| 1735947000 | 24.34 | 0.01 | 0.04 | 24.32 | 24.35 | 24.21 | 217958 |
| 1735860600 | 24.33 | -0.2 | -0.82 | 24.45 | 24.5 | 24.28 | 578385 |
| 1735687800 | 24.53 | 0 | 0.00 | 24.64 | 24.68 | 24.51 | 191859 |
| 1735601400 | 24.53 | 0.22 | 0.90 | 24.36 | 24.53 | 24.36 | 227757 |
| 1735342200 | 24.31 | 0.13 | 0.54 | 24.33 | 24.35 | 24.26 | 152851 |
| 1735255800 | 24.18 | 0.3 | 1.26 | 24.13 | 24.18 | 24.0802 | 101129 |
| 1735077840 | 23.88 | 0.24 | 1.02 | 23.64 | 23.89 | 23.64 | 68799 |
| 1734996600 | 23.64 | -0.1 | -0.42 | 23.69 | 23.8 | 23.64 | 253962 |
| 1734737400 | 23.74 | 0.04 | 0.17 | 23.75 | 23.8907 | 23.72 | 681842 |
| 1734651000 | 23.7 | 0.09 | 0.38 | 23.68 | 23.8 | 23.67 | 296062 |
| 1734564600 | 23.61 | -0.41 | -1.71 | 23.94 | 23.97 | 23.555 | 570975 |
| 1734478200 | 24.02 | -0.73 | -2.95 | 23.93 | 24.02 | 23.8104 | 216813 |
| 1734391800 | 24.75 | -0.02 | -0.08 | 24.8 | 24.82 | 24.66 | 215058 |
| 1734132600 | 24.77 | 0.13 | 0.53 | 24.73 | 24.8 | 24.69 | 116928 |
| 1734046200 | 24.64 | -0.2 | -0.81 | 24.665 | 24.67 | 24.64 | 114527 |
| 1733959800 | 24.84 | -0.04 | -0.16 | 24.88 | 24.88 | 24.74 | 134661 |
| 1733873400 | 24.88 | -0.04 | -0.16 | 24.92 | 24.921 | 24.82 | 175443 |
| 1733787000 | 24.92 | -0.08 | -0.32 | 25.03 | 25.03 | 24.901 | 161169 |
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
