Hot Features
プレミアム
iShares MSCI World (URTH)
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 | 2.98 | 1.91738514992 | 155.42 | 158.42 | 152.76 | 388200 | 155.18422303 | SP |
| 4 | 4.31 | 2.79706664936 | 154.09 | 159.27 | 152.76 | 393370 | 156.35511435 | SP |
| 12 | 1.31 | 0.833916862945 | 157.09 | 163.18 | 152.76 | 297281 | 157.88147211 | SP |
| 26 | 6.46 | 4.25167829406 | 151.94 | 163.18 | 138.39 | 263956 | 154.64082901 | SP |
| 52 | 27.44 | 20.9529627367 | 130.96 | 163.18 | 130.48 | 234510 | 149.52410694 | SP |
| 156 | 27.08 | 20.6213828815 | 131.32 | 163.18 | 97.44 | 252281 | 127.21492498 | SP |
| 260 | 57.29 | 56.6610622095 | 101.11 | 163.18 | 66.38 | 204612 | 122.07282197 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 158.4 | 1.26 | 0.80 | 158.43 | 158.86 | 158.09 | 193740 |
| 1737070200 | 157.13999 | 0.03 | 0.02 | 157.44999 | 157.88 | 156.87 | 394828 |
| 1736983800 | 157.11 | 2.68 | 1.74 | 156.8 | 157.4 | 156.4 | 226789 |
| 1736897400 | 154.43 | 0.2 | 0.13 | 154.85 | 155.04499 | 153.62 | 188735 |
| 1736811000 | 154.22999 | -0.02 | -0.01 | 152.8 | 154.27 | 152.76 | 515836 |
| 1736551800 | 154.25 | -2.18 | -1.39 | 155.41999 | 155.57 | 153.74 | 614810 |
| 1736379000 | 156.43 | 0.02 | 0.01 | 156.22999 | 156.79 | 155.5585 | 197824 |
| 1736292600 | 156.41 | -1.35 | -0.86 | 158.66999 | 158.82 | 156.01 | 231937 |
| 1736206200 | 157.76 | 0.78 | 0.50 | 158.07 | 159.0967 | 157.56 | 431997 |
| 1735947000 | 156.97999 | 1.78 | 1.15 | 156.03 | 157.04 | 155.62 | 272689 |
| 1735860600 | 155.19999 | -0.3 | -0.19 | 156.3 | 156.75 | 154.27 | 1067137 |
| 1735687800 | 155.5 | -0.62 | -0.40 | 156.57 | 156.66999 | 155.2242 | 242090 |
| 1735601400 | 156.12 | -1.48 | -0.94 | 156.12 | 156.83 | 155.13999 | 274860 |
| 1735342200 | 157.6 | -1.46 | -0.92 | 158.18 | 158.22999 | 156.69 | 560728 |
| 1735255800 | 159.06 | 0.29 | 0.18 | 158.69 | 159.27 | 158.26 | 539342 |
| 1735077840 | 158.77 | 1.37 | 0.87 | 157.62 | 158.91999 | 157.47 | 153131 |
| 1734996600 | 157.4 | 1.04 | 0.67 | 156.47 | 157.47 | 155.66999 | 424685 |
| 1734737400 | 156.36 | 1.2 | 0.77 | 154.09 | 157.645 | 153.97999 | 349867 |
| 1734651000 | 155.16 | -0.22 | -0.14 | 156.24 | 156.71 | 155.05 | 390940 |
| 1734564600 | 155.38 | -4.62 | -2.89 | 159.91 | 160.345 | 155.09 | 356063 |
| 1734478200 | 160 | -1.7 | -1.05 | 160.08 | 160.19 | 159.65 | 329047 |
| 1734391800 | 161.69999 | 0.35 | 0.22 | 161.63 | 162.0184 | 161.41 | 369501 |
| 1734132600 | 161.35 | -0.19 | -0.12 | 162.09 | 162.35 | 160.96 | 272665 |
| 1734046200 | 161.54 | -1.05 | -0.65 | 162.18 | 162.32 | 161.44 | 328030 |
| 1733959800 | 162.59 | 1.26 | 0.78 | 162.16999 | 162.76 | 161.97 | 299760 |
| 1733873400 | 161.33 | -0.69 | -0.43 | 162.11 | 162.11 | 161.18 | 161219 |
| 1733787000 | 162.02 | -0.93 | -0.57 | 163.11 | 163.13999 | 161.94999 | 352828 |
| 1733527800 | 162.94999 | 0.28 | 0.17 | 162.79 | 163.18 | 162.615 | 273350 |
| 1733441400 | 162.66999 | 0.01 | 0.01 | 162.88 | 163.05 | 162.54 | 274342 |
| 1733355000 | 162.66 | 0.94 | 0.58 | 162.04 | 162.75 | 162.04 | 222257 |
| 1733268600 | 161.72 | 0.17 | 0.11 | 161.66 | 161.86 | 161.3975 | 194375 |
| 1733182200 | 161.55 | 0.41 | 0.25 | 161.33 | 161.66999 | 161.02 | 224154 |
| 1732917840 | 161.13999 | 1.29 | 0.81 | 160.19 | 161.28 | 160.07 | 191649 |
| 1732750200 | 159.85 | -0.2 | -0.12 | 160.1 | 160.38 | 159.585 | 237914 |
| 1732663800 | 160.05 | 0.29 | 0.18 | 159.78 | 160.21 | 159.55 | 102327 |
| 1732577400 | 159.76 | 0.5 | 0.31 | 160.27 | 160.57 | 159.26 | 539937 |
| 1732318200 | 159.26 | 0.69 | 0.44 | 158.53 | 159.3494 | 158.53 | 171096 |
| 1732231800 | 158.57 | 0.81 | 0.51 | 158.38 | 158.9 | 157.30009 | 289727 |
| 1732145400 | 157.76 | -0.09 | -0.06 | 157.69999 | 157.85 | 156.4229 | 341555 |
| 1732059000 | 157.85 | 0.46 | 0.29 | 156.27 | 158.06 | 156.225 | 579923 |
| 1731972600 | 157.38999 | 0.73 | 0.47 | 156.76 | 157.63999 | 156.53 | 310994 |
| 1731713400 | 156.66 | -1.65 | -1.04 | 157.56 | 157.56 | 156.15 | 329463 |
| 1731627000 | 158.31 | -0.66 | -0.42 | 159.34 | 159.44999 | 158.19999 | 166652 |
| 1731540600 | 158.97 | -0.21 | -0.13 | 159.07 | 159.52 | 158.43 | 187990 |
| 1731454200 | 159.18 | -1.07 | -0.67 | 159.88 | 160.01 | 158.49 | 118148 |
| 1731367800 | 160.25 | 0.37 | 0.23 | 160.41 | 160.53 | 159.86 | 127933 |
| 1731108600 | 159.88 | -0.03 | -0.02 | 159.63999 | 160.19999 | 159.47999 | 160523 |
| 1731022200 | 159.91 | 1.55 | 0.98 | 159.29 | 160.16999 | 159.19999 | 146873 |
| 1730935800 | 158.36 | 2.4 | 1.54 | 158.01 | 158.51 | 156.88999 | 291838 |
| 1730849400 | 155.96 | 1.82 | 1.18 | 154.46 | 156 | 154.46 | 255498 |
| 1730763000 | 154.13999 | -0.21 | -0.14 | 154.63999 | 154.99 | 153.82 | 238847 |
| 1730500200 | 154.35 | 0.62 | 0.40 | 154.61 | 155.44 | 154.27 | 222171 |
| 1730413800 | 153.72999 | -2.54 | -1.63 | 155.22 | 155.22 | 153.72999 | 360152 |
| 1730327400 | 156.27 | -0.56 | -0.36 | 156.44999 | 157.1 | 156.18 | 116408 |
| 1730241000 | 156.83 | -0.01 | -0.01 | 156.61 | 157.19999 | 156.22999 | 92104 |
| 1730154600 | 156.84 | 0.69 | 0.44 | 157.08 | 157.16999 | 156.81 | 49823 |
| 1729895400 | 156.15 | -0.25 | -0.16 | 157.09 | 157.57 | 156.01 | 282377 |
| 1729809000 | 156.4 | 0.51 | 0.33 | 156.62 | 156.63999 | 155.72999 | 217230 |
| 1729722600 | 155.88999 | -1.57 | -1.00 | 156.66999 | 156.76 | 155.08 | 798520 |
| 1729636200 | 157.46 | -0.25 | -0.16 | 156.96 | 157.6343 | 156.85 | 104709 |
| 1729549800 | 157.71 | -0.69 | -0.44 | 158.07 | 158.2326 | 157.06 | 159950 |
| 1729290600 | 158.4 | 0.7 | 0.44 | 158.33 | 158.55 | 157.875 | 106915 |
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
