Hot Features
プレミアム
iShares Core MSCI EAFE ETF (IEFA)
AMEX
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 | 2.84 | 3.77057886352 | 75.32 | 78.24 | 74.835 | 15263539 | 76.60388356 | SP |
| 4 | 3.49 | 4.67389848667 | 74.67 | 78.24 | 73.86 | 9728241 | 75.94611196 | SP |
| 12 | 4.38 | 5.93656817566 | 73.78 | 78.24 | 69 | 9663133 | 73.0666497 | SP |
| 26 | 3.25 | 4.33853958083 | 74.91 | 78.825 | 69 | 8370540 | 73.80822632 | SP |
| 52 | 4.57 | 6.2100828917 | 73.59 | 78.825 | 68.74 | 7778087 | 73.69614077 | SP |
| 156 | 13.28 | 20.4685573366 | 64.88 | 78.825 | 51.34 | 9798367 | 66.30121896 | SP |
| 260 | 24.37 | 45.3058189255 | 53.79 | 78.825 | 42.29 | 10087489 | 65.67706993 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 78.16 | 0.78 | 1.01 | 77.48 | 78.295 | 77.3687 | 13454062 |
| 1741303800 | 77.38 | -0.72 | -0.92 | 77.64 | 78.21 | 77.305 | 14218039 |
| 1741217400 | 78.1 | 1.86 | 2.44 | 77.345 | 78.24 | 77.3 | 12652761 |
| 1741131000 | 76.24 | -0.12 | -0.16 | 75.78 | 77.07 | 75.15 | 17148700 |
| 1741044600 | 76.36 | 0.98 | 1.30 | 76.91 | 77.18 | 75.94 | 16127042 |
| 1740785400 | 75.38 | -0.06 | -0.08 | 75.32 | 75.59 | 74.835 | 16171152 |
| 1740699000 | 75.44 | -0.83 | -1.09 | 76.09 | 76.1 | 75.39 | 10443577 |
| 1740612600 | 76.27 | 0.04 | 0.05 | 76.39 | 76.895 | 76.1347 | 6376802 |
| 1740526200 | 76.23 | 0.68 | 0.90 | 76.51 | 76.51 | 75.8801 | 7596129 |
| 1740439800 | 75.55 | -0.07 | -0.09 | 75.92 | 76.005 | 75.42 | 7348392 |
| 1740180600 | 75.62 | -0.48 | -0.63 | 76.1914 | 76.1968 | 75.465 | 5673816 |
| 1740094200 | 76.1 | 0.41 | 0.54 | 75.97 | 76.145 | 75.66 | 7984406 |
| 1740007800 | 75.69 | -0.82 | -1.07 | 75.73 | 75.89 | 75.5 | 12082229 |
| 1739921400 | 76.51 | 0.51 | 0.67 | 76.51 | 76.62738 | 76.354 | 7199262 |
| 1739575800 | 76 | 0.08 | 0.11 | 76.32 | 76.39 | 75.98 | 4427823 |
| 1739489400 | 75.92 | 0.91 | 1.21 | 75.34 | 75.935 | 75.26 | 6245159 |
| 1739403000 | 75.01 | 0.19 | 0.25 | 74.26 | 75.16 | 74.175 | 6504130 |
| 1739316600 | 74.82 | 0.35 | 0.48 | 74.37 | 74.875 | 74.344 | 8168407 |
| 1739230200 | 74.465 | 0.48 | 0.66 | 74.32 | 74.49 | 74.285 | 10215696 |
| 1738971000 | 73.98 | -0.72 | -0.96 | 74.67 | 74.785 | 73.86 | 8253048 |
| 1738884600 | 74.7 | 0.37 | 0.50 | 74.59 | 74.84 | 74.5 | 9285001 |
| 1738798200 | 74.33 | 0.71 | 0.96 | 74.03 | 74.41 | 73.9 | 5645199 |
| 1738711800 | 73.62 | 0.83 | 1.14 | 73.18 | 73.67 | 73.11 | 7479679 |
| 1738625400 | 72.79 | -0.79 | -1.07 | 72.39 | 73.22 | 72.16 | 11384153 |
| 1738366200 | 73.58 | -0.72 | -0.97 | 74.18 | 74.49 | 73.555 | 12903394 |
| 1738279800 | 74.3 | 0.82 | 1.12 | 74.2 | 74.61 | 73.98 | 6269388 |
| 1738193400 | 73.48 | 0.02 | 0.03 | 73.53 | 73.69 | 73.22 | 7186627 |
| 1738107000 | 73.46 | -0.1 | -0.14 | 73.52 | 73.55 | 73.065 | 5974779 |
| 1738020600 | 73.56 | 0.02 | 0.03 | 73.22 | 73.58 | 73 | 7556456 |
| 1737761400 | 73.54 | 1 | 1.38 | 73.48 | 73.77 | 73.41 | 8531932 |
| 1737675000 | 72.54 | 0 | 0.00 | 72.54 | 72.54 | 72.54 | 0 |
| 1737588600 | 72.54 | -0.26 | -0.36 | 72.93 | 72.93 | 72.52 | 7290531 |
| 1737502200 | 72.8 | 1.44 | 2.02 | 72.28 | 72.8 | 72.18 | 7444898 |
| 1737156600 | 71.36 | 0.33 | 0.46 | 71.34 | 71.73 | 71.26 | 9000844 |
| 1737070200 | 71.03 | 0.36 | 0.52 | 70.87 | 71.25 | 70.6726 | 11591221 |
| 1736983800 | 70.665 | 0.89 | 1.27 | 70.835 | 70.8856 | 70.42 | 14707928 |
| 1736897400 | 69.78 | 0.21 | 0.30 | 69.75 | 69.89 | 69.4501 | 15550174 |
| 1736811000 | 69.57 | -0.18 | -0.26 | 69.01 | 69.61 | 69 | 9231852 |
| 1736551800 | 69.75 | -1.08 | -1.52 | 70.21 | 70.28 | 69.5944 | 11630567 |
| 1736379000 | 70.83 | -0.16 | -0.23 | 70.58 | 70.9148 | 70.33 | 6847428 |
| 1736292600 | 70.99 | -0.12 | -0.17 | 71.64 | 71.66 | 70.895 | 7282117 |
| 1736206200 | 71.11 | 0.63 | 0.89 | 71.02 | 71.575 | 70.98 | 10646307 |
| 1735947000 | 70.48 | 0.35 | 0.50 | 70.28 | 70.5168 | 70.035 | 13311174 |
| 1735860600 | 70.13 | -0.15 | -0.21 | 70.33 | 70.61 | 69.915 | 10154801 |
| 1735687800 | 70.28 | -0.04 | -0.06 | 70.57 | 70.71 | 70.16 | 9249065 |
| 1735601400 | 70.32 | -0.47 | -0.66 | 70.4 | 70.59 | 70.02 | 11548263 |
| 1735342200 | 70.79 | -0.15 | -0.21 | 70.78 | 70.95 | 70.52 | 9209102 |
| 1735255800 | 70.94 | 0.36 | 0.51 | 70.73 | 71.005 | 70.55 | 7931665 |
| 1735077840 | 70.58 | 0.3 | 0.43 | 70.42 | 70.59 | 70.12 | 5819901 |
| 1734996600 | 70.28 | 0.41 | 0.59 | 69.96 | 70.35 | 69.68 | 14567649 |
| 1734737400 | 69.87 | -0.19 | -0.27 | 69.32 | 70.425 | 69.24 | 11784327 |
| 1734651000 | 70.06 | -0.11 | -0.16 | 70.49 | 70.51 | 69.95 | 11372817 |
| 1734564600 | 70.17 | -1.73 | -2.41 | 71.93 | 72.04 | 70.07 | 12748864 |
| 1734478200 | 71.9 | -1.3 | -1.78 | 71.95 | 72.17 | 71.87 | 8631265 |
| 1734391800 | 73.2 | -0.26 | -0.35 | 73.22 | 73.48 | 73.1 | 11037750 |
| 1734132600 | 73.46 | -0.23 | -0.31 | 73.78 | 73.78 | 73.3 | 6165468 |
| 1734046200 | 73.69 | -0.68 | -0.91 | 73.95 | 74.24 | 73.63 | 5665574 |
| 1733959800 | 74.37 | 0.45 | 0.61 | 74.31 | 74.4399 | 74.0624 | 6851945 |
| 1733873400 | 73.92 | -0.6 | -0.81 | 74.35 | 74.35 | 73.87 | 5622705 |
| 1733787000 | 74.52 | -0.1 | -0.13 | 75.01 | 75.11 | 74.51 | 6110336 |
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
