Hot Features
プレミアム
Wisdomtree Emerging Markets Efficient Core Fund (NTSE)
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 | 0.06 | 0.20297699594 | 29.56 | 29.85 | 29.38 | 3712 | 29.61857099 | SP |
| 4 | -1.5486 | -4.96846184943 | 31.1686 | 31.394 | 29.38 | 2983 | 30.23410517 | SP |
| 12 | -1.04 | -3.39204174821 | 30.66 | 34.12 | 29.38 | 2648 | 30.94671331 | SP |
| 26 | -0.03 | -0.101180438449 | 29.65 | 34.12 | 27.86 | 2729 | 30.2300282 | SP |
| 52 | 2.58 | 9.54142011834 | 27.04 | 34.12 | 26.23 | 9131 | 27.97292819 | SP |
| 156 | -8.73 | -22.7640156454 | 38.35 | 38.45 | 22.79 | 11191 | 29.1154577 | SP |
| 260 | -10.6 | -26.3550472402 | 40.22 | 42.15 | 22.79 | 9717 | 29.28840536 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 29.62 | -0.11 | -0.36 | 29.67 | 29.67 | 29.5201 | 3639 |
| 1732145400 | 29.7256 | -0.08 | -0.26 | 29.69 | 29.74 | 29.66 | 2381 |
| 1732059000 | 29.802 | 0.02 | 0.06 | 29.78 | 29.85 | 29.78 | 844 |
| 1731972600 | 29.7829 | 0.34 | 1.17 | 29.59 | 29.83 | 29.57 | 6916 |
| 1731713400 | 29.4392 | 0.04 | 0.13 | 29.58 | 29.58 | 29.38 | 7457 |
| 1731627000 | 29.4013 | -0.12 | -0.40 | 29.56 | 29.6 | 29.4013 | 960 |
| 1731540600 | 29.5179 | -0.2 | -0.68 | 29.82 | 29.82 | 29.4601 | 4947 |
| 1731454200 | 29.7189 | -0.63 | -2.08 | 29.89 | 29.89 | 29.5801 | 4446 |
| 1731367800 | 30.3514 | -0.33 | -1.07 | 30.52 | 30.52 | 30.35 | 1618 |
| 1731108600 | 30.6812 | -0.68 | -2.18 | 30.84 | 30.84 | 30.56 | 7762 |
| 1731022200 | 31.3646 | 0.81 | 2.64 | 31.1 | 31.394 | 31.1 | 2076 |
| 1730935800 | 30.5581 | -0.56 | -1.80 | 30.36 | 30.56 | 30.23 | 3834 |
| 1730849400 | 31.1175 | 0.37 | 1.21 | 30.93 | 31.1175 | 30.93 | 1591 |
| 1730763000 | 30.7463 | 0.29 | 0.95 | 30.84 | 30.95 | 30.7463 | 1059 |
| 1730500200 | 30.4557 | -0.06 | -0.20 | 30.74 | 30.74 | 30.45 | 4557 |
| 1730413800 | 30.5171 | -0.21 | -0.69 | 30.5 | 30.58 | 30.42 | 1118 |
| 1730327400 | 30.7296 | -0.33 | -1.08 | 30.69 | 30.83 | 30.69 | 740 |
| 1730241000 | 31.0643 | -0.07 | -0.23 | 31.07 | 31.1 | 30.97 | 555 |
| 1730154600 | 31.1359 | 0.06 | 0.20 | 31.17 | 31.1799 | 31.07 | 2846 |
| 1729895400 | 31.0749 | -0.04 | -0.14 | 31.18 | 31.18 | 31.06 | 3480 |
| 1729809000 | 31.1196 | -0.03 | -0.11 | 31.1686 | 31.1686 | 30.9901 | 467 |
| 1729722600 | 31.1539 | -0.24 | -0.77 | 31.33 | 31.33 | 31.1539 | 649 |
| 1729636200 | 31.3958 | 0 | 0.00 | 31.3 | 31.41 | 31.3 | 2806 |
| 1729549800 | 31.3948 | -0.35 | -1.09 | 31.47 | 31.47 | 31.321 | 3644 |
| 1729290600 | 31.74 | 0.26 | 0.82 | 31.98 | 31.98 | 31.74 | 2431 |
| 1729204200 | 31.4806 | -0.08 | -0.24 | 31.46 | 31.495 | 31.44 | 1531 |
| 1729117800 | 31.5557 | 0.27 | 0.86 | 31.51 | 31.5557 | 31.5 | 756 |
| 1729031400 | 31.2866 | -0.59 | -1.85 | 31.68 | 31.68 | 31.27 | 1208 |
| 1728945000 | 31.8749 | -0.1 | -0.32 | 31.98 | 31.98 | 31.71 | 4171 |
| 1728685800 | 31.9779 | 0.18 | 0.58 | 31.6 | 32.02 | 31.6 | 2386 |
| 1728599400 | 31.7936 | 0.06 | 0.20 | 31.67 | 31.7936 | 31.67 | 500 |
| 1728513000 | 31.7311 | -0.13 | -0.42 | 31.46 | 31.74 | 31.46 | 660 |
| 1728426600 | 31.8641 | -0.92 | -2.80 | 31.88 | 31.92 | 31.68 | 998 |
| 1728340200 | 32.7823 | 0.21 | 0.63 | 32.799999 | 32.799999 | 32.659999 | 1222 |
| 1728081000 | 32.5767 | 0.14 | 0.44 | 32.54 | 32.5767 | 32.46 | 2048 |
| 1727994600 | 32.4331 | -0.43 | -1.31 | 32.27 | 32.58 | 32.27 | 1855 |
| 1727908200 | 32.865 | 0.54 | 1.66 | 32.84 | 32.865 | 32.79 | 960 |
| 1727821800 | 32.327599 | 0.14 | 0.44 | 32.36 | 32.409 | 32.081 | 8572 |
| 1727735400 | 32.1852 | -0.58 | -1.76 | 32.59 | 32.59 | 32.115 | 2989 |
| 1727476200 | 32.7607 | -0.04 | -0.11 | 32.9 | 32.9 | 32.715 | 2909 |
| 1727389800 | 32.7958 | 1.2 | 3.81 | 32.759999 | 32.84 | 32.63 | 4042 |
| 1727303400 | 31.5927 | -0.86 | -2.64 | 31.61 | 31.78 | 31.5927 | 5784 |
| 1727217000 | 32.4484 | 1.11 | 3.55 | 34.12 | 34.12 | 32.100099 | 4855 |
| 1727130600 | 31.3353 | 0.27 | 0.86 | 31.23 | 31.345 | 31.19 | 865 |
| 1726871400 | 31.0677 | -0.1 | -0.33 | 31.14 | 31.14 | 30.9917 | 1107 |
| 1726785000 | 31.1716 | 0.53 | 1.72 | 31.06 | 31.235 | 30.985 | 3538 |
| 1726698600 | 30.6448 | -0.12 | -0.39 | 30.8 | 30.8 | 30.6448 | 1178 |
| 1726612200 | 30.7636 | 0.01 | 0.03 | 30.87 | 30.9197 | 30.73 | 2091 |
| 1726525800 | 30.7546 | 0.17 | 0.57 | 30.72 | 30.7546 | 30.66 | 3263 |
| 1726266600 | 30.5814 | 0.17 | 0.57 | 30.63 | 30.6399 | 30.5814 | 970 |
| 1726180200 | 30.4077 | 0.2 | 0.66 | 30.19 | 30.43 | 30.19 | 956 |
| 1726093800 | 30.207 | 0.23 | 0.78 | 29.88 | 30.207 | 29.88 | 8724 |
| 1726007400 | 29.9723 | -0.01 | -0.02 | 29.93 | 29.9723 | 29.83 | 804 |
| 1725921000 | 29.9795 | 0.32 | 1.07 | 29.82 | 30.03 | 29.82 | 1718 |
| 1725661800 | 29.6627 | -0.48 | -1.60 | 30.21 | 30.21 | 29.63 | 2955 |
| 1725575400 | 30.1456 | 0.09 | 0.31 | 30.15 | 30.1607 | 30.08 | 1476 |
| 1725489000 | 30.0518 | 0.06 | 0.19 | 30.08 | 30.09 | 30.04 | 2921 |
| 1725402600 | 29.9944 | -0.54 | -1.75 | 30.3 | 30.3 | 29.97 | 2648 |
| 1725057000 | 30.53 | 0.02 | 0.05 | 30.64 | 30.64 | 30.44 | 3852 |
| 1724970600 | 30.515 | -0.05 | -0.16 | 30.66 | 30.68 | 30.515 | 543 |
| 1724884200 | 30.5626 | -0.15 | -0.50 | 30.4 | 33.439999 | 30.4 | 346 |
| 1724797800 | 30.7157 | 0.07 | 0.21 | 30.64 | 30.73 | 30.64 | 1293 |
| 1724711400 | 30.6506 | -0.3 | -0.97 | 30.79 | 30.79 | 30.6506 | 1924 |
| 1724452200 | 30.9501 | 0.59 | 1.94 | 30.66 | 30.9501 | 30.63 | 1393 |
| 1724365800 | 30.3615 | -0.5 | -1.63 | 30.72 | 30.72 | 30.32 | 2611 |
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
