![Xtrackers MSCI EMG Mkts ESG UCITS ETF](/common/images/company/BIT_XZEM.png)
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 |
---|---|---|---|---|---|---|---|
1738774500 | 47.745 | -0.28 | -0.58 | 47.58 | 47.745 | 47.58 | 377 |
1738688100 | 48.025 | 0.49 | 1.03 | 47.955 | 48.025 | 47.955 | 136 |
1738601700 | 47.535 | 0.09 | 0.20 | 47.535 | 47.535 | 47.535 | 3 |
1738342500 | 47.44 | 0 | 0.00 | 47.44 | 47.44 | 47.44 | 0 |
1738256100 | 47.44 | 0 | 0.00 | 47.44 | 47.44 | 47.44 | 0 |
1738169700 | 47.44 | 1.03 | 2.21 | 47.415 | 47.44 | 47.415 | 3362 |
1738083300 | 46.415 | -0.56 | -1.18 | 46.45 | 46.45 | 46.415 | 221 |
1737996900 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
1737737700 | 46.97 | -0.01 | -0.01 | 47.165 | 47.165 | 46.965 | 381 |
1737651300 | 46.975 | 0.16 | 0.33 | 47.1 | 47.1 | 46.975 | 201 |
1737564900 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
1737478500 | 46.82 | 0.02 | 0.05 | 46.82 | 46.82 | 46.82 | 213 |
1737392100 | 46.795 | 1.05 | 2.28 | 46.795 | 46.795 | 46.795 | 239 |
1737132900 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
1737046500 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
1736960100 | 45.75 | 0.13 | 0.30 | 45.72 | 45.75 | 45.72 | 59 |
1736873700 | 45.615 | 0 | 0.00 | 45.615 | 45.615 | 45.615 | 0 |
1736787300 | 45.615 | 0.16 | 0.34 | 45.57 | 45.615 | 45.57 | 3149 |
1736528100 | 45.46 | -1.03 | -2.22 | 45.46 | 45.46 | 45.46 | 70 |
1736441700 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
1736355300 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
1736268900 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
1736182500 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
1735923300 | 46.49 | 0.36 | 0.77 | 46.49 | 46.49 | 46.49 | 75 |
1735836900 | 46.135 | -0.06 | -0.13 | 46.135 | 46.135 | 46.135 | 6 |
1735577700 | 46.195 | -0.02 | -0.04 | 46.195 | 46.195 | 46.195 | 18 |
1735318500 | 46.215 | -0.41 | -0.88 | 46.53 | 46.53 | 46.215 | 188 |
1734972900 | 46.625 | -0.18 | -0.38 | 46.625 | 46.625 | 46.625 | 7 |
1734713700 | 46.805 | 0 | 0.00 | 46.805 | 46.805 | 46.805 | 0 |
1734627300 | 46.805 | 0 | 0.00 | 46.805 | 46.805 | 46.805 | 0 |
1734540900 | 46.805 | -0.28 | -0.58 | 47 | 47 | 46.805 | 30 |
1734454500 | 47.08 | 0 | 0.00 | 47.08 | 47.08 | 47.08 | 0 |
1734368100 | 47.08 | -0.12 | -0.25 | 47.09 | 47.09 | 47.08 | 269 |
1734108900 | 47.2 | 0.17 | 0.35 | 47.2 | 47.2 | 47.2 | 54 |
1734022500 | 47.035 | 0 | 0.00 | 47.035 | 47.035 | 47.035 | 0 |
1733936100 | 47.035 | 0 | 0.00 | 47.035 | 47.035 | 47.035 | 0 |
1733849700 | 47.035 | 0.28 | 0.61 | 47.085 | 47.085 | 47.035 | 34490 |
1733763300 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 0 |
1733504100 | 46.75 | 0.26 | 0.56 | 46.745 | 46.75 | 46.745 | 426 |
1733417700 | 46.49 | 0.14 | 0.29 | 46.49 | 46.49 | 46.49 | 1 |
1733331300 | 46.355 | 0 | 0.00 | 46.355 | 46.355 | 46.355 | 0 |
1733244900 | 46.355 | 0 | 0.00 | 46.355 | 46.355 | 46.355 | 0 |
1733158500 | 46.355 | 0.79 | 1.73 | 46.275 | 46.425 | 45.23 | 2727 |
1732899300 | 45.565 | -0.15 | -0.33 | 45.565 | 45.565 | 45.565 | 10 |
1732812900 | 45.715 | -0.13 | -0.27 | 45.655 | 45.715 | 45.655 | 900 |
1732726500 | 45.84 | -0.59 | -1.27 | 46.1 | 46.1 | 45.84 | 16854 |
1732640100 | 46.43 | 0 | 0.00 | 46.43 | 46.43 | 46.43 | 0 |
1732553700 | 46.43 | 0.21 | 0.47 | 46.43 | 46.43 | 46.43 | 49 |
1732294500 | 46.215 | 0.52 | 1.14 | 46.27 | 46.27 | 46.215 | 151 |
1732208100 | 45.695 | 0 | 0.00 | 45.695 | 45.695 | 45.695 | 0 |
1732121700 | 45.695 | 0 | 0.00 | 45.695 | 45.695 | 45.695 | 0 |
1732035300 | 45.695 | 0 | 0.00 | 45.695 | 45.695 | 45.695 | 0 |
1731948900 | 45.695 | 0 | 0.00 | 45.695 | 45.695 | 45.695 | 0 |
1731689700 | 45.695 | -1.11 | -2.36 | 45.695 | 45.695 | 45.695 | 203 |
1731603300 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
1731516900 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
1731430500 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
1731344100 | 46.8 | 0.16 | 0.34 | 46.8 | 46.8 | 46.8 | 150 |
1731084900 | 46.64 | -0.85 | -1.79 | 46.64 | 46.64 | 46.64 | 63 |
1730998500 | 47.49 | 0.81 | 1.74 | 47.49 | 47.595 | 47.43 | 2513 |
1730912100 | 46.68 | 0 | 0.00 | 46.68 | 46.68 | 46.68 | 0 |
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