Hot Features
プレミアム
Kraneshares Msci Emerging Markets ex China Index ETF (KEMX)
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 | 0.336 | 1.20776419842 | 27.82 | 28.27 | 27.31 | 36780 | 27.77757224 | SP |
| 4 | 0.201 | 0.719012698981 | 27.955 | 28.5408 | 27.31 | 16690 | 27.85897141 | SP |
| 12 | -2.814 | -9.08621246367 | 30.97 | 30.97 | 27.31 | 10527 | 28.77022777 | SP |
| 26 | -3.004 | -9.6405648267 | 31.16 | 32.236535 | 27.31 | 14858 | 29.64655644 | SP |
| 52 | 1.156 | 4.28148148148 | 27 | 32.236535 | 26.7901 | 17996 | 29.10333001 | SP |
| 156 | -3.424 | -10.8423052565 | 31.58 | 32.236535 | 22.2 | 12455 | 27.79576588 | SP |
| 260 | 1.0725 | 3.95997563092 | 27.0835 | 33.24 | 16.55 | 8934 | 28.34167704 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 28.156 | 0.05 | 0.19 | 28.08 | 28.2545 | 28.08 | 11051 |
| 1737070200 | 28.1025 | 0.01 | 0.03 | 28.27 | 28.27 | 28.04 | 7530 |
| 1736983800 | 28.0938 | 0.37 | 1.35 | 27.79 | 28.1322 | 27.79 | 8582 |
| 1736897400 | 27.7204 | 0.22 | 0.80 | 27.83 | 27.83 | 27.59 | 6164 |
| 1736811000 | 27.5 | -0.28 | -1.02 | 27.31 | 27.5199 | 27.31 | 20836 |
| 1736551800 | 27.7845 | -0.34 | -1.21 | 27.82 | 27.91 | 27.7 | 140786 |
| 1736379000 | 28.1252 | -0.06 | -0.23 | 28.16 | 28.16 | 28.0062 | 2776 |
| 1736292600 | 28.19 | -0.35 | -1.23 | 28.409 | 28.470978 | 28.19 | 5438 |
| 1736206200 | 28.54 | 0.43 | 1.52 | 28.5 | 28.5408 | 28.451 | 6189 |
| 1735947000 | 28.1131 | 0.28 | 1.02 | 28.1 | 28.1364 | 28.031 | 3197 |
| 1735860600 | 27.829 | 0.12 | 0.42 | 27.86 | 28 | 27.79 | 1995 |
| 1735687800 | 27.7136 | -0.1 | -0.37 | 27.93 | 27.93 | 27.65 | 22329 |
| 1735601400 | 27.8178 | -0.19 | -0.67 | 27.78 | 27.88 | 27.7 | 15960 |
| 1735342200 | 28.0065 | -0.11 | -0.39 | 27.99 | 28.0065 | 27.8771 | 3450 |
| 1735255800 | 28.1165 | -0.12 | -0.44 | 27.99 | 28.1499 | 27.99 | 11855 |
| 1735077840 | 28.2406 | -0.02 | -0.07 | 28.24 | 28.2458 | 28.19 | 6025 |
| 1734996600 | 28.259 | 0.18 | 0.63 | 28.06 | 28.259 | 28.06 | 5090 |
| 1734737400 | 28.0822 | 0.05 | 0.18 | 27.955 | 28.183 | 27.72 | 15536 |
| 1734651000 | 28.0306 | 0.19 | 0.68 | 28.165 | 28.165 | 27.99 | 6901 |
| 1734564600 | 27.84 | -0.75 | -2.62 | 28.62 | 28.73 | 27.84 | 31253 |
| 1734478200 | 28.5901 | -1.26 | -4.23 | 28.39 | 28.5901 | 28.39 | 10123 |
| 1734391800 | 29.8522 | -0.11 | -0.38 | 29.85 | 29.9505 | 29.85 | 9687 |
| 1734132600 | 29.9669 | 0.22 | 0.73 | 30 | 30 | 29.875 | 4899 |
| 1734046200 | 29.7495 | -0.19 | -0.64 | 29.8201 | 29.86 | 29.7102 | 8957 |
| 1733959800 | 29.94 | 0.23 | 0.77 | 29.9 | 29.97 | 29.9 | 4321 |
| 1733873400 | 29.71 | -0.18 | -0.61 | 29.752 | 29.8009 | 29.6611 | 2044 |
| 1733787000 | 29.8918 | 0.1 | 0.35 | 29.82 | 29.95 | 29.82 | 3195 |
| 1733527800 | 29.7879 | -0.26 | -0.87 | 30 | 30 | 29.75 | 17099 |
| 1733441400 | 30.0508 | 0.15 | 0.49 | 29.98 | 30.1196 | 29.98 | 13352 |
| 1733355000 | 29.9042 | 0.19 | 0.64 | 29.85 | 29.9607 | 29.789 | 7456 |
| 1733268600 | 29.7153 | -0 | -0.01 | 29.53 | 29.7153 | 29.28 | 7329 |
| 1733182200 | 29.717 | 0.16 | 0.55 | 29.62 | 29.7206 | 29.551 | 8559 |
| 1732917840 | 29.5552 | -0.07 | -0.25 | 29.25 | 29.61 | 29.25 | 5244 |
| 1732750200 | 29.6284 | -0.24 | -0.80 | 29.75 | 29.75 | 29.58 | 11613 |
| 1732663800 | 29.8673 | -0.18 | -0.59 | 29.93 | 29.93 | 29.79 | 13007 |
| 1732577400 | 30.044 | 0.08 | 0.26 | 30.03 | 30.115 | 29.94 | 4838 |
| 1732318200 | 29.9646 | 0.34 | 1.14 | 29.82 | 30.01 | 29.82 | 13331 |
| 1732231800 | 29.6266 | 0.06 | 0.20 | 29.6 | 29.6266 | 29.49 | 4082 |
| 1732145400 | 29.5667 | -0.08 | -0.28 | 29.53 | 29.5667 | 29.4 | 4993 |
| 1732059000 | 29.65 | 0.09 | 0.30 | 29.55 | 29.72 | 29.55 | 4506 |
| 1731972600 | 29.5614 | 0.27 | 0.92 | 29.3 | 29.58 | 29.3 | 7364 |
| 1731713400 | 29.293 | -0.05 | -0.18 | 29.43 | 29.44 | 29.22 | 5126 |
| 1731627000 | 29.3459 | -0.02 | -0.06 | 29.43 | 29.43 | 29.22 | 10735 |
| 1731540600 | 29.3639 | -0.24 | -0.80 | 29.6 | 29.6 | 29.31 | 7000 |
| 1731454200 | 29.6 | -0.42 | -1.41 | 29.79 | 29.79 | 29.5 | 10869 |
| 1731367800 | 30.0245 | -0.37 | -1.22 | 30.15 | 30.15 | 29.91 | 10126 |
| 1731108600 | 30.3958 | -0.46 | -1.50 | 30.53 | 30.53 | 30.25 | 3080 |
| 1731022200 | 30.859 | 0.43 | 1.41 | 30.72 | 30.859 | 30.72 | 4553 |
| 1730935800 | 30.43 | -0.25 | -0.82 | 30.1505 | 30.48 | 30.11 | 13818 |
| 1730849400 | 30.681 | 0.31 | 1.01 | 30.49 | 30.72 | 30.49 | 6988 |
| 1730763000 | 30.3745 | 0.16 | 0.52 | 30.42 | 30.5 | 30.33 | 9972 |
| 1730500200 | 30.2166 | 0.07 | 0.23 | 30.49 | 30.49 | 30.2166 | 844 |
| 1730413800 | 30.1475 | -0.28 | -0.93 | 30.31 | 30.31 | 30.04 | 9036 |
| 1730327400 | 30.4317 | -0.29 | -0.94 | 30.41 | 30.609 | 30.41 | 2316 |
| 1730241000 | 30.7199 | -0.06 | -0.20 | 30.68 | 30.78 | 30.6401 | 3730 |
| 1730154600 | 30.7824 | 0 | 0.01 | 30.84 | 30.88 | 30.78 | 2521 |
| 1729895400 | 30.7803 | -0 | -0.01 | 30.97 | 30.97 | 30.75 | 898 |
| 1729809000 | 30.7836 | 0 | 0.01 | 30.77 | 30.7836 | 30.67 | 3896 |
| 1729722600 | 30.78 | -0.24 | -0.77 | 30.77 | 30.79 | 30.72 | 1213 |
| 1729636200 | 31.0174 | -0.11 | -0.36 | 31 | 31.0174 | 30.9198 | 2366 |
| 1729549800 | 31.1288 | -0.23 | -0.75 | 31.18 | 31.18 | 31.0219 | 3851 |
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
