iShares Global Consumer Staples (KXI)
AMEX
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.28 | -3.29336992633 | 69.23 | 69.59 | 66.935 | 57385 | 68.4301315 | SP |
| 4 | -2.01 | -2.91473317865 | 68.96 | 69.59 | 66.4233 | 61686 | 67.9578179 | SP |
| 12 | 0.38 | 0.570827700165 | 66.57 | 70.27 | 66.09 | 63260 | 67.94247871 | SP |
| 26 | 1.7 | 2.60536398467 | 65.25 | 73.65 | 63.42 | 80303 | 68.49597936 | SP |
| 52 | 1.95 | 3 | 65 | 73.65 | 63.147 | 75699 | 66.82500068 | SP |
| 156 | 6.03 | 9.89822718319 | 60.92 | 73.65 | 54.7228 | 81125 | 62.55367489 | SP |
| 260 | 6.09 | 10.0065724614 | 60.86 | 73.65 | 52.79 | 91294 | 61.67833743 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781821800 | 66.95 | -0.09 | -0.13 | 67.15 | 67.155 | 66.79 | 106013 |
| 1781735400 | 67.04 | -1.34 | -1.96 | 68.14 | 68.19 | 66.935 | 75091 |
| 1781649000 | 68.38 | 0.07 | 0.10 | 68.38 | 68.7 | 68.19 | 38332 |
| 1781562600 | 68.31 | -1.14 | -1.64 | 68.36 | 68.5 | 68.2 | 46899 |
| 1781303400 | 69.45 | 0.26 | 0.38 | 69.43 | 69.55 | 69.19 | 60543 |
| 1781217000 | 69.19 | 0.11 | 0.16 | 69.23 | 69.59 | 68.98 | 66059 |
| 1781130600 | 69.08 | 1.09 | 1.60 | 68.43 | 69.1883 | 68.43 | 46618 |
| 1781044200 | 67.99 | 0.76 | 1.13 | 67.51 | 68.31 | 67.42 | 80263 |
| 1780957800 | 67.23 | -0.18 | -0.27 | 67.37 | 67.465 | 67.15 | 60941 |
| 1780698600 | 67.41 | 0.79 | 1.19 | 66.93 | 67.97 | 66.93 | 83429 |
| 1780612200 | 66.62 | -0.14 | -0.21 | 67.46 | 67.49 | 66.459999 | 84314 |
| 1780525800 | 66.76 | 0.1 | 0.15 | 66.43 | 67.15 | 66.43 | 43743 |
| 1780439400 | 66.66 | 0.05 | 0.08 | 66.54 | 66.819999 | 66.4233 | 34507 |
| 1780353000 | 66.61 | -0.93 | -1.38 | 67.069999 | 67.099999 | 66.55 | 92625 |
| 1780093800 | 67.54 | -1.07 | -1.56 | 68.22 | 68.22 | 67.54 | 52924 |
| 1780007400 | 68.61 | -0.33 | -0.48 | 68.88 | 68.91 | 68.56 | 42624 |
| 1779921000 | 68.94 | 0.73 | 1.07 | 68.55 | 69.27 | 68.55 | 88751 |
| 1779834600 | 68.21 | -0.81 | -1.17 | 69.12 | 69.19 | 68.15 | 58784 |
| 1779489000 | 69.02 | -0.06 | -0.09 | 69.05 | 69.2 | 68.7601 | 48919 |
| 1779402600 | 69.08 | -0.56 | -0.80 | 68.96 | 69.305 | 68.4273 | 66674 |
| 1779316200 | 69.64 | -0.27 | -0.39 | 69.67 | 70.07 | 69.29 | 68239 |
| 1779229800 | 69.91 | 0.21 | 0.30 | 69.67 | 70.27 | 69.615 | 87091 |
| 1779143400 | 69.7 | 1.02 | 1.49 | 68.95 | 69.76 | 68.95 | 68949 |
| 1778884200 | 68.68 | -0.27 | -0.39 | 69.07 | 69.07 | 68.68 | 53257 |
| 1778797800 | 68.95 | 0.16 | 0.23 | 68.98 | 69.27 | 68.95 | 29620 |
| 1778711400 | 68.79 | 0.09 | 0.13 | 68.42 | 69.12 | 68.42 | 41900 |
| 1778625000 | 68.7 | 0.76 | 1.12 | 68.06 | 69.01 | 68.05 | 30993 |
| 1778538600 | 67.94 | -0.69 | -1.01 | 68.51 | 68.51 | 67.765 | 39432 |
| 1778279400 | 68.63 | 0.16 | 0.23 | 68.76 | 68.895 | 68.565 | 36093 |
| 1778193000 | 68.47 | -0.57 | -0.83 | 68.73 | 68.74 | 68.209693 | 39544 |
| 1778106600 | 69.04 | 0.55 | 0.80 | 69.05 | 69.135 | 68.7881 | 42157 |
| 1778020200 | 68.49 | 0.49 | 0.72 | 68.09 | 68.8 | 68.055 | 56212 |
| 1777933800 | 68 | -0.67 | -0.98 | 68.38 | 68.65 | 67.88 | 79494 |
| 1777674600 | 68.67 | -0.02 | -0.03 | 68.99 | 69.33 | 68.5787 | 50888 |
| 1777588200 | 68.69 | 1.34 | 1.99 | 67.72 | 68.845 | 67.72 | 81034 |
| 1777501800 | 67.35 | -0.45 | -0.66 | 67.4 | 67.635 | 67.1796 | 58732 |
| 1777415400 | 67.8 | 0.35 | 0.52 | 68.01 | 68.2 | 67.6 | 77008 |
| 1777329000 | 67.45 | -0.69 | -1.01 | 68.02 | 68.08 | 67.415 | 38286 |
| 1777069800 | 68.135 | 0.12 | 0.17 | 68.32 | 68.4045 | 67.9275 | 47380 |
| 1776983400 | 68.02 | 0.78 | 1.16 | 67.57 | 68.18 | 67.57 | 67654 |
| 1776897000 | 67.24 | 0.4 | 0.60 | 66.97 | 67.34 | 66.97 | 54090 |
| 1776810600 | 66.84 | -0.94 | -1.39 | 67.55 | 67.55 | 66.83 | 42067 |
| 1776724200 | 67.78 | -0.06 | -0.09 | 67.9 | 68.09 | 67.56 | 42204 |
| 1776465000 | 67.84 | 0.77 | 1.15 | 67.28 | 67.86 | 67.16 | 43488 |
| 1776378600 | 67.069999 | 0.02 | 0.03 | 66.91 | 67.31 | 66.885 | 47031 |
| 1776292200 | 67.05 | -0.29 | -0.43 | 67.099999 | 67.19 | 66.7 | 81070 |
| 1776205800 | 67.34 | -0.08 | -0.12 | 67.06 | 67.46 | 66.86 | 44148 |
| 1776119400 | 67.42 | -0.5 | -0.74 | 67.66 | 67.66 | 67.025 | 66481 |
| 1775860200 | 67.92 | -0.66 | -0.96 | 68.45 | 68.45 | 67.741 | 57573 |
| 1775773800 | 68.58 | 0.14 | 0.20 | 67.83 | 68.77 | 67.695 | 101732 |
| 1775687400 | 68.44 | 1.44 | 2.15 | 67.56 | 68.45 | 67.3907 | 188212 |
| 1775601000 | 67 | -0.74 | -1.09 | 67.46 | 67.5 | 66.68 | 50146 |
| 1775514600 | 67.74 | 0.44 | 0.65 | 67.31 | 67.74 | 67.31 | 71207 |
| 1775169000 | 67.3 | 0.24 | 0.36 | 66.97 | 67.3 | 66.7037 | 58515 |
| 1775082600 | 67.06 | 0.05 | 0.07 | 67.01 | 67.215 | 66.5 | 83607 |
| 1774996200 | 67.01 | 0.1 | 0.15 | 67.099999 | 67.2 | 66.43 | 149413 |
| 1774909800 | 66.91 | 0.41 | 0.62 | 66.75 | 67.21 | 66.58 | 84688 |
| 1774650600 | 66.5 | 0.33 | 0.50 | 66.11 | 66.739999 | 66.099999 | 83456 |
| 1774564200 | 66.17 | -0.48 | -0.72 | 66.569999 | 67 | 66.09 | 53926 |
| 1774477800 | 66.65 | 0.5 | 0.76 | 66.45 | 66.7 | 66.065 | 42258 |
| 1774391400 | 66.15 | -0.01 | -0.02 | 66 | 66.775 | 65.944999 | 71310 |
| 1774305000 | 66.16 | 0.13 | 0.20 | 66.5 | 66.786 | 66.099999 | 76902 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
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。