Hot Features
プレミアム
iShares Global Utilities (JXI)
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 | 0.3094 | 0.369609365667 | 83.71 | 84.82 | 82.63 | 19231 | 83.65744979 | SP |
| 4 | 0.4294 | 0.513697810743 | 83.59 | 86.56 | 82.17 | 27002 | 84.01031311 | SP |
| 12 | -0.1006 | -0.11959106039 | 84.12 | 90.09 | 82.17 | 28261 | 85.85790358 | SP |
| 26 | 4.7894 | 6.04493247507 | 79.23 | 90.09 | 77.29 | 30708 | 84.36385852 | SP |
| 52 | 11.0494 | 15.1423872824 | 72.97 | 90.09 | 71.5 | 25399 | 81.88089009 | SP |
| 156 | 24.1194 | 40.2661101836 | 59.9 | 90.09 | 50.59 | 16828 | 72.7704768 | SP |
| 260 | 22.0194 | 35.5151612903 | 62 | 90.09 | 50.59 | 16680 | 68.32076203 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303400 | 84.59 | 0.32 | 0.38 | 84.14 | 84.82 | 84.14 | 12865 |
| 1781217000 | 84.27 | 0.88 | 1.05 | 84.07 | 84.535 | 84 | 15383 |
| 1781130600 | 83.3947 | -0.15 | -0.17 | 83.58 | 83.7 | 83.33 | 12785 |
| 1781044200 | 83.54 | 0.91 | 1.10 | 82.96 | 83.54 | 82.875 | 42387 |
| 1780957800 | 82.63 | -1.22 | -1.45 | 83.71 | 83.89 | 82.63 | 12733 |
| 1780698600 | 83.85 | 0.4 | 0.48 | 83.54 | 84.14 | 83.47 | 16358 |
| 1780612200 | 83.45 | 0.54 | 0.65 | 83.45 | 83.69 | 82.665 | 14602 |
| 1780525800 | 82.91 | -0.3 | -0.36 | 83.22 | 83.98 | 82.91 | 16819 |
| 1780439400 | 83.21 | 1.04 | 1.27 | 82.42 | 83.21 | 82.42 | 64966 |
| 1780353000 | 82.17 | -1.88 | -2.24 | 83.29 | 83.29 | 82.17 | 38665 |
| 1780093800 | 84.05 | -0.31 | -0.37 | 84.34 | 84.44 | 83.805 | 30961 |
| 1780007400 | 84.36 | -1 | -1.17 | 85.2 | 85.2214 | 84.34 | 15826 |
| 1779921000 | 85.36 | -0.76 | -0.88 | 85.45 | 85.45 | 85.125 | 18877 |
| 1779834600 | 86.12 | 0.4 | 0.47 | 86.29 | 86.56 | 86.015 | 29194 |
| 1779489000 | 85.72 | 0.23 | 0.27 | 85.53 | 85.76 | 85.195 | 31040 |
| 1779402600 | 85.4922 | 0.82 | 0.97 | 84.55 | 85.4922 | 84.55 | 14584 |
| 1779316200 | 84.67 | 0.43 | 0.51 | 84.57 | 84.87 | 84.45 | 11989 |
| 1779229800 | 84.24 | 0.59 | 0.70 | 83.52 | 84.28 | 83.4 | 85722 |
| 1779143400 | 83.6539 | 0.61 | 0.74 | 83.59 | 83.72 | 83.125 | 27277 |
| 1778884200 | 83.04 | -2.22 | -2.60 | 84.51 | 84.51 | 83 | 29292 |
| 1778797800 | 85.26 | 0.16 | 0.19 | 85.28 | 85.28 | 85 | 20933 |
| 1778711400 | 85.1 | -0.73 | -0.85 | 85.29 | 85.32 | 84.79 | 25901 |
| 1778625000 | 85.83 | -0.17 | -0.20 | 85.64 | 86.12 | 85.31 | 15117 |
| 1778538600 | 86 | 0.67 | 0.79 | 85.76 | 86.13 | 85.72 | 14432 |
| 1778279400 | 85.33 | -0.21 | -0.25 | 86.04 | 86.15 | 85.19 | 25469 |
| 1778193000 | 85.54 | -1.44 | -1.66 | 86.64 | 86.64 | 85.49 | 26194 |
| 1778106600 | 86.98 | -0.7 | -0.80 | 87.88 | 87.88 | 86.92 | 24464 |
| 1778020200 | 87.68 | 0.33 | 0.38 | 87.63 | 88.115 | 87.438 | 9492 |
| 1777933800 | 87.35 | -0.9 | -1.02 | 87.47 | 88.1 | 87.105 | 34249 |
| 1777674600 | 88.25 | -0.49 | -0.55 | 88.7 | 89.29 | 88.19 | 28169 |
| 1777588200 | 88.7392 | 2.45 | 2.84 | 87.1 | 88.7392 | 87.1 | 12872 |
| 1777501800 | 86.29 | -1.52 | -1.73 | 87.11 | 87.23 | 86.16 | 40010 |
| 1777415400 | 87.81 | 0.22 | 0.25 | 87.84 | 87.955 | 87.52 | 53137 |
| 1777329000 | 87.59 | -0.02 | -0.02 | 87.83 | 88.08 | 87.5618 | 49823 |
| 1777069800 | 87.605 | 0.23 | 0.26 | 87.24 | 87.7099 | 87.1829 | 9659 |
| 1776983400 | 87.38 | 1.69 | 1.97 | 86.25 | 87.41 | 86.13 | 32939 |
| 1776897000 | 85.69 | 0.15 | 0.18 | 86.39 | 86.62 | 85.6325 | 21983 |
| 1776810600 | 85.54 | -1.37 | -1.58 | 87.18 | 87.18 | 85.54 | 16104 |
| 1776724200 | 86.91 | -0.29 | -0.33 | 87.25 | 87.5 | 86.91 | 11085 |
| 1776465000 | 87.2 | -0.67 | -0.76 | 87.61 | 87.61 | 86.49 | 29337 |
| 1776378600 | 87.87 | 0.1 | 0.11 | 87.79 | 87.87 | 87.325 | 8524 |
| 1776292200 | 87.77 | -0.65 | -0.74 | 88.31 | 88.31 | 87.56 | 18838 |
| 1776205800 | 88.42 | 0.13 | 0.15 | 88.32 | 88.5999 | 87.85 | 13307 |
| 1776119400 | 88.29 | -0.9 | -1.01 | 88.77 | 88.77 | 87.78 | 42537 |
| 1775860200 | 89.19 | -0.21 | -0.23 | 89.51 | 89.75 | 89.12 | 29023 |
| 1775773800 | 89.4 | 0.82 | 0.93 | 88.47 | 90.09 | 88.47 | 45270 |
| 1775687400 | 88.58 | 0.69 | 0.79 | 88.69 | 88.69 | 87.5982 | 47319 |
| 1775601000 | 87.89 | 0.45 | 0.51 | 87.16 | 87.91 | 87.16 | 22179 |
| 1775514600 | 87.44 | -0.11 | -0.13 | 87.63 | 87.7806 | 87.3601 | 11745 |
| 1775169000 | 87.55 | 0.44 | 0.51 | 86.74 | 87.74 | 86.56 | 37822 |
| 1775082600 | 87.11 | 0.77 | 0.89 | 86.8 | 87.3899 | 86.67 | 85492 |
| 1774996200 | 86.34 | 0.55 | 0.64 | 86.12 | 86.43 | 85.28 | 45275 |
| 1774909800 | 85.79 | 1.17 | 1.38 | 85.835 | 86.24 | 85.431 | 26421 |
| 1774650600 | 84.62 | 0.1 | 0.12 | 84.44 | 85.375 | 84.42 | 14557 |
| 1774564200 | 84.52 | -0.41 | -0.48 | 84.37 | 84.7 | 84.235 | 15991 |
| 1774477800 | 84.93 | 0.66 | 0.78 | 85.09 | 85.47 | 84.77 | 17076 |
| 1774391400 | 84.27 | 0.33 | 0.39 | 83.37 | 84.8764 | 83.37 | 26028 |
| 1774305000 | 83.94 | 0.76 | 0.91 | 84.12 | 84.5 | 83.62 | 88058 |
| 1774045800 | 83.18 | -3.38 | -3.90 | 86.31 | 86.39 | 82.94 | 38874 |
| 1773959400 | 86.56 | -0.18 | -0.21 | 86.26 | 86.86 | 85.73 | 38745 |
| 1773873000 | 86.74 | -1.21 | -1.37 | 87.52 | 87.52 | 86.685 | 62832 |
| 1773786600 | 87.945 | 0.13 | 0.15 | 88.52 | 88.56 | 87.89 | 22573 |
| 1773700200 | 87.81 | 0.7 | 0.80 | 87.99 | 88 | 87.39 | 21029 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
