Hot Features
プレミアム
IN.DE.MSCI US CL.C.ESG EO (4J0D)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.0528 | -5.63645528113 | 54.1617 | 55.2653 | 50.9048 | 0 | 0 | IX |
| 4 | -5.6763 | -9.99609053063 | 56.7852 | 57.3814 | 50.9048 | 0 | 0 | IX |
| 12 | -5.7364 | -10.0912476493 | 56.8453 | 58.9348 | 50.9048 | 0 | 0 | IX |
| 26 | 3.6552 | 7.70266596704 | 47.4537 | 58.9348 | 46.3819 | 0 | 0 | IX |
| 52 | 6.5455 | 14.688062401 | 44.5634 | 58.9348 | 42.4351 | 0 | 0 | IX |
| 156 | 15.9532 | 45.3787010357 | 35.1557 | 58.9348 | 29.6527 | 0 | 0 | IX |
| 260 | 27.6503 | 117.868500252 | 23.4586 | 58.9348 | 23.2255 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 52.0156 | -1.9 | -3.52 | 53.9345 | 53.9626 | 51.7222 | 0 |
| 1741023000 | 53.912 | -0.19 | -0.36 | 54.0915 | 54.5893 | 53.6902 | 0 |
| 1740763800 | 54.1055 | -0.57 | -1.04 | 54.7601 | 54.7834 | 53.4265 | 0 |
| 1740677400 | 54.6733 | -0.11 | -0.20 | 54.9761 | 55.2653 | 54.2273 | 0 |
| 1740591000 | 54.7847 | 0.68 | 1.25 | 54.1617 | 55.0059 | 54.0752 | 0 |
| 1740504600 | 54.1095 | -1.39 | -2.50 | 55.5391 | 55.5787 | 54.0047 | 0 |
| 1740418200 | 55.4978 | -0.83 | -1.48 | 56.1452 | 56.3105 | 55.0332 | 0 |
| 1740159000 | 56.3313 | -0.14 | -0.25 | 56.3857 | 56.7193 | 56.2715 | 0 |
| 1740072600 | 56.4699 | -0.71 | -1.24 | 57.1178 | 57.1355 | 56.3654 | 0 |
| 1739986200 | 57.1795 | 0.38 | 0.68 | 56.8332 | 57.1912 | 56.8115 | 0 |
| 1739899800 | 56.7952 | 0.2 | 0.36 | 56.6688 | 56.9543 | 56.6423 | 0 |
| 1739813400 | 56.5921 | 0.12 | 0.21 | 56.5678 | 56.6515 | 56.5301 | 0 |
| 1739554200 | 56.4729 | -0.16 | -0.28 | 56.4311 | 56.6533 | 56.2473 | 0 |
| 1739467800 | 56.631 | 0.27 | 0.48 | 56.0577 | 56.7793 | 56.039 | 0 |
| 1739381400 | 56.359 | -0.41 | -0.72 | 56.6217 | 56.9389 | 56.1397 | 0 |
| 1739295000 | 56.7691 | -0.45 | -0.79 | 57.271 | 57.2875 | 56.7314 | 0 |
| 1739208600 | 57.2229 | 0.22 | 0.39 | 57.0177 | 57.3239 | 56.8998 | 0 |
| 1738949400 | 57.0006 | -0.07 | -0.12 | 56.9615 | 57.3814 | 56.8857 | 0 |
| 1738863000 | 57.0716 | 0.35 | 0.61 | 56.9279 | 57.2013 | 56.9279 | 0 |
| 1738776600 | 56.7263 | -0.17 | -0.31 | 56.7852 | 56.848 | 56.3711 | 0 |
| 1738690200 | 56.9007 | -0.17 | -0.30 | 57.0346 | 57.0456 | 56.6886 | 0 |
| 1738603800 | 57.0731 | -0.79 | -1.36 | 58.8691 | 58.9348 | 56.5056 | 0 |
| 1738344600 | 57.8611 | 0.87 | 1.52 | 57.0897 | 58.1431 | 57.0816 | 0 |
| 1738258200 | 56.9939 | 0.05 | 0.08 | 56.9088 | 57.2387 | 56.6452 | 0 |
| 1738171800 | 56.9481 | 0.08 | 0.14 | 56.9152 | 57.3107 | 56.8364 | 0 |
| 1738085400 | 56.8695 | 0.83 | 1.48 | 56.3522 | 57.0292 | 56.3011 | 0 |
| 1737999000 | 56.0391 | -1.52 | -2.64 | 57.8638 | 57.8776 | 55.8346 | 0 |
| 1737739800 | 57.5559 | -0.25 | -0.43 | 57.5889 | 57.8017 | 57.2954 | 0 |
| 1737653400 | 57.8028 | -0.11 | -0.20 | 58.0254 | 58.0782 | 57.6669 | 0 |
| 1737567000 | 57.9177 | 0.93 | 1.63 | 57.0263 | 57.9378 | 56.7815 | 0 |
| 1737480600 | 56.9878 | -0.19 | -0.34 | 57.3213 | 57.495 | 56.9409 | 0 |
| 1737394200 | 57.1817 | -0.56 | -0.97 | 57.6387 | 57.7028 | 57.0208 | 0 |
| 1737135000 | 57.7431 | 0.78 | 1.37 | 57.086 | 57.831 | 56.9483 | 0 |
| 1737048600 | 56.9645 | 0.01 | 0.02 | 56.842 | 57.488 | 56.831 | 0 |
| 1736962200 | 56.9551 | 1.05 | 1.88 | 55.8011 | 57.0601 | 55.543 | 0 |
| 1736875800 | 55.9017 | -0.09 | -0.16 | 55.7788 | 56.6958 | 55.6706 | 0 |
| 1736789400 | 55.9911 | -0.24 | -0.43 | 56.3181 | 56.5139 | 55.744 | 0 |
| 1736530200 | 56.2317 | -0.65 | -1.14 | 56.9031 | 57.328 | 55.9241 | 0 |
| 1736443800 | 56.8806 | 0.03 | 0.05 | 56.9357 | 56.9716 | 56.7816 | 0 |
| 1736357400 | 56.8526 | 0.16 | 0.28 | 56.9341 | 57.2564 | 56.4684 | 0 |
| 1736271000 | 56.6955 | -0.75 | -1.31 | 57.3572 | 57.5058 | 56.5647 | 0 |
| 1736184600 | 57.4465 | 0.41 | 0.72 | 56.8241 | 57.6259 | 56.2429 | 0 |
| 1735925400 | 57.0332 | 0.15 | 0.26 | 56.6881 | 57.0454 | 56.5507 | 0 |
| 1735839000 | 56.885 | 0.2 | 0.35 | 56.8257 | 57.1244 | 56.3282 | 0 |
| 1735579800 | 56.684 | -0.27 | -0.47 | 56.9691 | 57.2255 | 56.1194 | 0 |
| 1735320600 | 56.9537 | -0.04 | -0.08 | 56.9197 | 57.5584 | 56.8082 | 0 |
| 1734975000 | 56.9984 | -0.26 | -0.46 | 57.28 | 57.4216 | 56.5728 | 0 |
| 1734715800 | 57.2608 | 0.41 | 0.72 | 56.7941 | 57.2609 | 55.8784 | 0 |
| 1734629400 | 56.8494 | -1.39 | -2.39 | 58.6633 | 58.7168 | 56.5087 | 0 |
| 1734543000 | 58.2421 | 0.35 | 0.60 | 57.9033 | 58.2422 | 57.6938 | 0 |
| 1734456600 | 57.8922 | 0.12 | 0.20 | 57.8205 | 57.9476 | 57.6334 | 0 |
| 1734370200 | 57.777 | 0.6 | 1.06 | 57.1428 | 57.8899 | 57.0399 | 0 |
| 1734111000 | 57.1726 | -0.1 | -0.17 | 57.5135 | 57.5355 | 57.0671 | 0 |
| 1734024600 | 57.268 | 0.02 | 0.03 | 57.2035 | 57.5709 | 57.0824 | 0 |
| 1733938200 | 57.25 | 0.5 | 0.87 | 56.8453 | 57.3498 | 56.5926 | 0 |
| 1733851800 | 56.7539 | 0.25 | 0.45 | 56.5693 | 57.0244 | 56.5532 | 0 |
| 1733765400 | 56.4998 | -0.16 | -0.29 | 56.6925 | 56.8554 | 56.2753 | 0 |
| 1733506200 | 56.6625 | 0.16 | 0.28 | 56.4043 | 56.8573 | 56.1697 | 0 |
| 1733419800 | 56.5041 | 0.07 | 0.13 | 56.4213 | 56.5837 | 56.2046 | 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
