Exchange Traded Fund (IEMO)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727366100 | 11.496 | 0.17 | 1.48 | 11.502 | 11.502 | 11.496 | 382 |
1727279700 | 11.328 | -0.01 | -0.11 | 11.276 | 11.362 | 11.276 | 4684 |
1727193300 | 11.34 | 0.05 | 0.43 | 11.378 | 11.382 | 11.332 | 2509 |
1727106900 | 11.292 | 0.07 | 0.61 | 11.222 | 11.292 | 11.222 | 11450 |
1726847700 | 11.224 | -0.12 | -1.02 | 11.318 | 11.318 | 11.216 | 54795 |
1726761300 | 11.34 | 0.23 | 2.03 | 11.286 | 11.36 | 11.286 | 1556 |
1726674900 | 11.114 | -0.1 | -0.91 | 11.138 | 11.138 | 11.114 | 2559 |
1726588500 | 11.216 | 0.1 | 0.86 | 11.224 | 11.224 | 11.216 | 4266 |
1726502100 | 11.12 | -0.02 | -0.14 | 11.158 | 11.164 | 11.12 | 387 |
1726242900 | 11.136 | 0.14 | 1.27 | 11.094 | 11.148 | 11.092 | 26432 |
1726156500 | 10.996 | 0.1 | 0.90 | 11.066 | 11.066 | 10.996 | 2763 |
1726070100 | 10.898 | 0.02 | 0.20 | 10.86 | 10.898 | 10.842 | 10387 |
1725983700 | 10.876 | 0.02 | 0.15 | 10.886 | 10.89 | 10.866 | 746 |
1725897300 | 10.86 | -0.02 | -0.20 | 10.888 | 10.888 | 10.86 | 1204 |
1725638100 | 10.882 | -0.06 | -0.53 | 10.856 | 10.89 | 10.856 | 27125 |
1725551700 | 10.94 | -0.1 | -0.91 | 11.008 | 11.008 | 10.932 | 1802 |
1725465300 | 11.04 | -0.14 | -1.23 | 10.996 | 11.044 | 10.954 | 7336 |
1725378900 | 11.178 | -0.12 | -1.08 | 11.284 | 11.284 | 11.178 | 432 |
1725292500 | 11.3 | -0.06 | -0.49 | 11.32 | 11.32 | 11.3 | 1188 |
1725033300 | 11.356 | 0.03 | 0.26 | 11.374 | 11.374 | 11.356 | 2002 |
1724946900 | 11.326 | 0.09 | 0.77 | 11.318 | 11.326 | 11.318 | 778 |
1724860500 | 11.24 | 0.09 | 0.77 | 11.214 | 11.242 | 11.214 | 1063 |
1724774100 | 11.154 | -0.01 | -0.09 | 11.158 | 11.158 | 11.126 | 684 |
1724687700 | 11.164 | -0.04 | -0.32 | 11.176 | 11.176 | 11.164 | 1655 |
1724428500 | 11.2 | 0.04 | 0.34 | 11.17 | 11.2 | 11.164 | 22677 |
1724342100 | 11.162 | 0.05 | 0.49 | 11.176 | 11.176 | 11.162 | 14498 |
1724255700 | 11.108 | 0.03 | 0.31 | 11.084 | 11.108 | 11.082 | 139 |
1724169300 | 11.074 | -0.03 | -0.31 | 11.15 | 11.15 | 11.074 | 1548 |
1724082900 | 11.108 | 0.06 | 0.58 | 11.044 | 11.108 | 11.044 | 2646 |
1723823700 | 11.044 | 0.26 | 2.41 | 11.05 | 11.074 | 11.022 | 20335 |
1723650900 | 10.784 | 0.12 | 1.13 | 10.806 | 10.808 | 10.784 | 3218 |
1723564500 | 10.664 | -0.01 | -0.06 | 10.712 | 10.712 | 10.66 | 4768 |
1723478100 | 10.67 | -0.01 | -0.06 | 10.7 | 10.734 | 10.67 | 1914 |
1723218900 | 10.676 | 0.2 | 1.95 | 10.706 | 10.706 | 10.656 | 13926 |
1723132500 | 10.472 | -0.12 | -1.17 | 10.456 | 10.472 | 10.456 | 9306 |
1723046100 | 10.596 | 0.16 | 1.51 | 10.422 | 10.606 | 10.422 | 2648 |
1722959700 | 10.438 | 0.16 | 1.56 | 10.454 | 10.482 | 10.382 | 9799 |
1722873300 | 10.278 | -0.27 | -2.58 | 10.096 | 10.288 | 10.058 | 22840 |
1722614100 | 10.55 | -0.44 | -3.97 | 10.826 | 10.826 | 10.548 | 41890 |
1722527700 | 10.986 | -0.2 | -1.82 | 11.2 | 11.2 | 10.986 | 7711 |
1722441300 | 11.19 | 0.06 | 0.54 | 11.266 | 11.266 | 11.19 | 13782 |
1722354900 | 11.13 | -0.01 | -0.05 | 11.062 | 11.15 | 11.062 | 1639 |
1722268500 | 11.136 | 0.07 | 0.60 | 11.142 | 11.142 | 11.136 | 501 |
1722009300 | 11.07 | 0.11 | 1.00 | 10.968 | 11.07 | 10.968 | 4873 |
1721922900 | 10.96 | -0.19 | -1.70 | 10.936 | 10.96 | 10.874 | 2087 |
1721836500 | 11.15 | -0.14 | -1.21 | 11.186 | 11.208 | 11.15 | 9105 |
1721750100 | 11.286 | 0.12 | 1.04 | 11.29 | 11.29 | 11.286 | 1349 |
1721663700 | 11.17 | 0.14 | 1.23 | 11.186 | 11.186 | 11.17 | 2918 |
1721404500 | 11.034 | -0.16 | -1.41 | 11.054 | 11.066 | 11.034 | 3515 |
1721318100 | 11.192 | 0 | 0.04 | 11.16 | 11.192 | 11.16 | 1054 |
1721231700 | 11.188 | -0.19 | -1.67 | 11.3 | 11.3 | 11.188 | 1975 |
1721145300 | 11.378 | -0.01 | -0.05 | 11.304 | 11.378 | 11.304 | 8120 |
1721058900 | 11.384 | 0.03 | 0.28 | 11.424 | 11.476 | 11.384 | 12743 |
1720799700 | 11.352 | 0.01 | 0.05 | 11.352 | 11.364 | 11.33 | 3093 |
1720713300 | 11.346 | 0.07 | 0.60 | 11.324 | 11.358 | 11.324 | 1687 |
1720626900 | 11.278 | 0.06 | 0.55 | 11.202 | 11.278 | 11.202 | 1162 |
1720540500 | 11.216 | -0.12 | -1.02 | 11.268 | 11.298 | 11.202 | 5900 |
1720454100 | 11.332 | 0.06 | 0.55 | 11.27 | 11.372 | 11.27 | 4038 |
1720194900 | 11.27 | -0.07 | -0.58 | 11.35 | 11.39 | 11.27 | 6539 |
1720108500 | 11.336 | 0.07 | 0.59 | 11.342 | 11.352 | 11.336 | 9936 |
1720022100 | 11.27 | 0.17 | 1.53 | 11.208 | 11.278 | 11.208 | 3711 |
1719935700 | 11.1 | -0.1 | -0.88 | 11.138 | 11.138 | 11.072 | 4865 |
1719849300 | 11.198 | 0.01 | 0.11 | 11.298 | 11.298 | 11.198 | 12830 |
1719590100 | 11.186 | 0.01 | 0.09 | 11.204 | 11.208 | 11.164 | 9400 |
1719503700 | 11.176 | 0.02 | 0.16 | 11.2 | 11.2 | 11.158 | 2130 |
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