Hot Features
プレミアム
iNAV Deka MSCI China UCITS ETF (7D42)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | -0.0599 | -0.773472102062 | 7.7443 | 7.7547 | 7.5117 | 0 | 0 | IX |
| 4 | 0.2422 | 3.25441401736 | 7.4422 | 7.9117 | 7.2988 | 0 | 0 | IX |
| 12 | 0.1321 | 1.74913602479 | 7.5523 | 8.8577 | 7.2988 | 0 | 0 | IX |
| 26 | 0.6551 | 9.31956240308 | 7.0293 | 8.8577 | 6.1662 | 0 | 0 | IX |
| 52 | 1.4957 | 24.1682421187 | 6.1887 | 8.8577 | 5.4468 | 0 | 0 | IX |
| 156 | -1.0557 | -12.0788091669 | 8.7401 | 9.4639 | 5.4468 | 0 | 0 | IX |
| 260 | -2.1131 | -21.5677468742 | 9.7975 | 13.9447 | 5.4468 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 7.6844 | -0.05 | -0.63 | 7.7326 | 7.7326 | 7.6806 | 0 |
| 1734629400 | 7.7334 | 0.04 | 0.57 | 7.7294 | 7.7527 | 7.7069 | 0 |
| 1734543000 | 7.6893 | 0.1 | 1.30 | 7.6711 | 7.6918 | 7.6579 | 0 |
| 1734456600 | 7.5907 | -0.03 | -0.38 | 7.6049 | 7.6057 | 7.5117 | 0 |
| 1734370200 | 7.6195 | -0.08 | -1.09 | 7.6286 | 7.6477 | 7.5938 | 0 |
| 1734111000 | 7.7032 | -0.17 | -2.15 | 7.7443 | 7.7547 | 7.6984 | 0 |
| 1734024600 | 7.8723 | 0.11 | 1.45 | 7.863 | 7.9024 | 7.802 | 0 |
| 1733938200 | 7.7597 | -0.06 | -0.82 | 7.7931 | 7.7931 | 7.7521 | 0 |
| 1733851800 | 7.8242 | -0.08 | -1.02 | 7.836 | 7.8519 | 7.8095 | 0 |
| 1733765400 | 7.9051 | 0.29 | 3.76 | 7.8607 | 7.9117 | 7.7928 | 0 |
| 1733506200 | 7.6189 | 0.13 | 1.79 | 7.5996 | 7.6388 | 7.5551 | 0 |
| 1733419800 | 7.4846 | -0.08 | -1.09 | 7.4922 | 7.508 | 7.4636 | 0 |
| 1733333400 | 7.5668 | -0.02 | -0.29 | 7.5816 | 7.6138 | 7.5539 | 0 |
| 1733247000 | 7.589 | 0.05 | 0.72 | 7.5717 | 7.6125 | 7.5672 | 0 |
| 1733160600 | 7.5346 | 0.11 | 1.50 | 7.506 | 7.5508 | 7.4893 | 0 |
| 1732901400 | 7.4231 | 0.01 | 0.20 | 7.4031 | 7.4313 | 7.3901 | 0 |
| 1732815000 | 7.4083 | -0.08 | -1.11 | 7.4151 | 7.432 | 7.4055 | 0 |
| 1732728600 | 7.4913 | 0.11 | 1.46 | 7.5499 | 7.5499 | 7.483 | 0 |
| 1732642200 | 7.3836 | -0.01 | -0.20 | 7.3903 | 7.3961 | 7.3426 | 0 |
| 1732555800 | 7.3982 | -0.08 | -1.09 | 7.4147 | 7.4147 | 7.2988 | 0 |
| 1732296600 | 7.4794 | -0.13 | -1.67 | 7.4422 | 7.548 | 7.4237 | 0 |
| 1732210200 | 7.6065 | -0.05 | -0.61 | 7.6041 | 7.6139 | 7.567 | 0 |
| 1732123800 | 7.6534 | 0.07 | 0.90 | 7.6173 | 7.661 | 7.6088 | 0 |
| 1732037400 | 7.5852 | 0.02 | 0.32 | 7.5879 | 7.6263 | 7.5442 | 0 |
| 1731951000 | 7.5607 | 0.06 | 0.74 | 7.5659 | 7.5753 | 7.5469 | 0 |
| 1731691800 | 7.505 | 0.02 | 0.24 | 7.4929 | 7.5195 | 7.4191 | 0 |
| 1731605400 | 7.4867 | -0.15 | -2.01 | 7.5074 | 7.5425 | 7.477 | 0 |
| 1731519000 | 7.6401 | 0 | 0.05 | 7.6273 | 7.6495 | 7.5865 | 0 |
| 1731432600 | 7.6361 | -0.2 | -2.55 | 7.6241 | 7.6551 | 7.6202 | 0 |
| 1731346200 | 7.8361 | -0.05 | -0.59 | 7.8003 | 7.8534 | 7.7876 | 0 |
| 1731087000 | 7.8828 | -0.09 | -1.08 | 7.9131 | 7.9131 | 7.8672 | 0 |
| 1731000600 | 7.9689 | 0.14 | 1.82 | 7.9728 | 7.9792 | 7.9428 | 0 |
| 1730914200 | 7.8263 | -0.05 | -0.67 | 7.8342 | 7.8796 | 7.8009 | 0 |
| 1730827800 | 7.8792 | 0.16 | 2.13 | 7.8811 | 7.922 | 7.8753 | 0 |
| 1730741400 | 7.7145 | 0.02 | 0.24 | 7.6994 | 7.7398 | 7.6882 | 0 |
| 1730482200 | 7.6957 | 0.1 | 1.35 | 7.6791 | 7.6966 | 7.655 | 0 |
| 1730395800 | 7.5932 | -0.05 | -0.71 | 7.6242 | 7.6242 | 7.4104 | 0 |
| 1730309400 | 7.6477 | -0.2 | -2.56 | 7.6894 | 7.7113 | 7.6454 | 0 |
| 1730223000 | 7.8487 | 0.04 | 0.57 | 7.8286 | 7.871 | 7.8267 | 0 |
| 1730136600 | 7.8043 | 0.02 | 0.23 | 7.8127 | 7.8162 | 7.7486 | 0 |
| 1729873800 | 7.7864 | 0.03 | 0.37 | 7.7654 | 7.7879 | 7.7576 | 0 |
| 1729787400 | 7.7577 | -0.15 | -1.92 | 7.791 | 7.7922 | 7.7303 | 0 |
| 1729701000 | 7.9097 | 0.11 | 1.38 | 7.911 | 7.948 | 7.88 | 0 |
| 1729614600 | 7.8018 | 0.05 | 0.69 | 7.7607 | 7.8182 | 7.7451 | 0 |
| 1729528200 | 7.7483 | -0.12 | -1.51 | 7.7274 | 7.7711 | 7.7198 | 0 |
| 1729269000 | 7.867 | 0.29 | 3.83 | 7.8333 | 7.8794 | 7.7986 | 0 |
| 1729182600 | 7.5767 | -0.1 | -1.26 | 7.6347 | 7.6347 | 7.5564 | 0 |
| 1729096200 | 7.6732 | 0.01 | 0.16 | 7.7003 | 7.7074 | 7.6201 | 0 |
| 1729009800 | 7.6606 | -0.36 | -4.47 | 7.6934 | 7.7164 | 7.6524 | 0 |
| 1728923400 | 8.019 | -0.05 | -0.67 | 8.0407 | 8.0477 | 7.9982 | 0 |
| 1728664200 | 8.073 | -0 | -0.01 | 8.0639 | 8.075 | 8.0532 | 0 |
| 1728577800 | 8.0734999 | 0.24 | 3.07 | 8.0698 | 8.0772 | 7.986 | 0 |
| 1728491400 | 7.8334 | -0.12 | -1.52 | 7.8061 | 7.8772 | 7.7855 | 0 |
| 1728405000 | 7.9543 | -0.87 | -9.86 | 8.1968 | 8.1968 | 7.9273 | 0 |
| 1728318600 | 8.8248 | 0.11 | 1.27 | 8.8234999 | 8.8577 | 8.795 | 0 |
| 1728059400 | 8.7143 | 0.31 | 3.64 | 8.5896 | 8.7146 | 8.5896 | 0 |
| 1727973000 | 8.4080999 | -0.12 | -1.37 | 8.4532 | 8.5211 | 8.3618 | 0 |
| 1727886600 | 8.525 | 0.57 | 7.13 | 8.4679 | 8.5526 | 8.3955 | 0 |
| 1727800200 | 7.9573 | 0.07 | 0.85 | 7.8913 | 7.9583 | 7.8896 | 0 |
| 1727713800 | 7.8903 | 0.26 | 3.47 | 7.947 | 7.947 | 7.7794 | 0 |
| 1727454600 | 7.6255 | 0.3 | 4.16 | 7.5523 | 7.6269 | 7.5523 | 0 |
| 1727368200 | 7.3207 | 0.42 | 6.15 | 7.2375 | 7.3559 | 7.2247 | 0 |
| 1727281800 | 6.8966 | 0.04 | 0.51 | 6.8809 | 6.9409 | 6.854 | 0 |
| 1727195400 | 6.8613 | 0.33 | 5.05 | 6.8079 | 6.8613 | 6.8063 | 0 |
| 1727109000 | 6.5312 | 0.03 | 0.41 | 6.505 | 6.5651 | 6.5025 | 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
