Hot Features
プレミアム
iNAV Deka MSCI Emerging Markets UCITS ETF (7D43)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.0084 | -0.0203681790848 | 41.2408 | 41.2409 | 41.2324 | 0 | 0 | IX |
| 4 | -0.0365 | -0.0884443249033 | 41.2689 | 41.2689 | 41.2324 | 0 | 0 | IX |
| 12 | -0.1023 | -0.247491816803 | 41.3347 | 41.3347 | 41.2324 | 0 | 0 | IX |
| 26 | -0.2202 | -0.531209140078 | 41.4526 | 41.4526 | 41.2324 | 0 | 0 | IX |
| 52 | -0.4242 | -1.01832602757 | 41.6566 | 41.6566 | 41.2324 | 0 | 0 | IX |
| 156 | -4.8425 | -10.5100607923 | 46.0749 | 48.3948 | 37.4459 | 0 | 0 | IX |
| 260 | -1.0147 | -2.4018216635 | 42.2471 | 51.7029 | 29.7935 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 41.2324 | -0 | -0.01 | 41.2324 | 41.2324 | 41.2324 | 0 |
| 1734629400 | 41.2358 | -0 | -0.00 | 41.2359 | 41.2359 | 41.2358 | 0 |
| 1734543000 | 41.2375 | 0 | 0.00 | 41.2375 | 41.2375 | 41.2375 | 0 |
| 1734456600 | 41.237 | -0 | -0.00 | 41.2377 | 41.2377 | 41.237 | 0 |
| 1734370200 | 41.2377 | -0 | -0.01 | 41.2408 | 41.2409 | 41.2377 | 0 |
| 1734111000 | 41.2408 | -0 | -0.01 | 41.2408 | 41.2409 | 41.2408 | 0 |
| 1734024600 | 41.2432 | 0 | 0.00 | 41.2432 | 41.2432 | 41.2431 | 0 |
| 1733938200 | 41.2425 | -0 | -0.01 | 41.2425 | 41.2425 | 41.2425 | 0 |
| 1733851800 | 41.2454 | -0 | -0.00 | 41.2455 | 41.2455 | 41.2454 | 0 |
| 1733765400 | 41.2474 | -0 | -0.01 | 41.2474 | 41.2474 | 41.2474 | 0 |
| 1733506200 | 41.2518 | 0 | 0.00 | 41.2518 | 41.2518 | 41.2518 | 0 |
| 1733419800 | 41.2505 | -0 | -0.00 | 41.2504 | 41.2505 | 41.2503 | 0 |
| 1733333400 | 41.2524 | -0 | -0.01 | 41.2523 | 41.2524 | 41.2522 | 0 |
| 1733247000 | 41.255 | 0 | 0.00 | 41.255 | 41.2551 | 41.255 | 0 |
| 1733160600 | 41.2548 | -0.01 | -0.01 | 41.2549 | 41.255 | 41.2548 | 0 |
| 1732901400 | 41.2599 | 0 | 0.00 | 41.2599 | 41.2599 | 41.2599 | 0 |
| 1732815000 | 41.2596 | -0 | -0.01 | 41.2595 | 41.2596 | 41.2595 | 0 |
| 1732728600 | 41.2623 | -0 | -0.00 | 41.263 | 41.263 | 41.2622 | 0 |
| 1732642200 | 41.2629 | -0 | -0.00 | 41.2629 | 41.263 | 41.2629 | 0 |
| 1732555800 | 41.2646 | -0 | -0.01 | 41.2646 | 41.2647 | 41.2646 | 0 |
| 1732296600 | 41.2688 | -0 | -0.00 | 41.2689 | 41.2689 | 41.2687 | 0 |
| 1732210200 | 41.2703 | -0 | -0.00 | 41.2703 | 41.2704 | 41.2703 | 0 |
| 1732123800 | 41.2717 | 0 | 0.00 | 41.2718 | 41.2718 | 41.2717 | 0 |
| 1732037400 | 41.2711 | -0 | -0.01 | 41.2711 | 41.2711 | 41.271 | 0 |
| 1731951000 | 41.2735 | -0 | -0.01 | 41.2735 | 41.2735 | 41.2734 | 0 |
| 1731691800 | 41.2779 | -0 | -0.00 | 41.2779 | 41.2779 | 41.2779 | 0 |
| 1731605400 | 41.2781 | -0 | -0.01 | 41.278 | 41.2781 | 41.278 | 0 |
| 1731519000 | 41.2804 | 0 | 0.00 | 41.2804 | 41.2805 | 41.2804 | 0 |
| 1731432600 | 41.2797 | -0 | -0.01 | 41.2797 | 41.2797 | 41.2797 | 0 |
| 1731346200 | 41.2825 | -0.01 | -0.01 | 41.2826 | 41.2826 | 41.2825 | 0 |
| 1731087000 | 41.2876 | -0 | -0.00 | 41.2876 | 41.2876 | 41.2876 | 0 |
| 1731000600 | 41.2883 | 0 | 0.01 | 41.2883 | 41.2883 | 41.2883 | 0 |
| 1730914200 | 41.2845 | -0 | -0.00 | 41.2845 | 41.2847 | 41.2843 | 0 |
| 1730827800 | 41.2862 | -0 | -0.00 | 41.2861 | 41.2862 | 41.2861 | 0 |
| 1730741400 | 41.2873 | -0 | -0.01 | 41.2918 | 41.2918 | 41.2873 | 0 |
| 1730482200 | 41.2916 | 0 | 0.00 | 41.2917 | 41.2918 | 41.2916 | 0 |
| 1730395800 | 41.2915 | -0 | -0.00 | 41.2915 | 41.2916 | 41.2915 | 0 |
| 1730309400 | 41.2934 | -0 | -0.00 | 41.2933 | 41.2934 | 41.2933 | 0 |
| 1730223000 | 41.2953 | -0 | -0.00 | 41.2953 | 41.2954 | 41.2952 | 0 |
| 1730136600 | 41.2965 | -0 | -0.01 | 41.2965 | 41.2966 | 41.2965 | 0 |
| 1729873800 | 41.3008 | -0 | -0.00 | 41.3008 | 41.3009 | 41.3008 | 0 |
| 1729787400 | 41.3011 | -0 | -0.00 | 41.3011 | 41.3011 | 41.3011 | 0 |
| 1729701000 | 41.3024 | -0 | -0.01 | 41.3024 | 41.3024 | 41.3024 | 0 |
| 1729614600 | 41.3049 | -0 | -0.00 | 41.3049 | 41.3049 | 41.3049 | 0 |
| 1729528200 | 41.3053 | -0 | -0.01 | 41.3054 | 41.3054 | 41.3053 | 0 |
| 1729269000 | 41.3089 | -0 | -0.00 | 41.3088 | 41.3089 | 41.3088 | 0 |
| 1729182600 | 41.3095 | -0 | -0.01 | 41.3096 | 41.3096 | 41.3095 | 0 |
| 1729096200 | 41.3116 | -0 | -0.00 | 41.3116 | 41.3117 | 41.3116 | 0 |
| 1729009800 | 41.3122 | -0 | -0.00 | 41.3122 | 41.3122 | 41.3121 | 0 |
| 1728923400 | 41.3134 | -0.01 | -0.01 | 41.3134 | 41.3134 | 41.3134 | 0 |
| 1728664200 | 41.3193 | -0 | -0.00 | 41.3193 | 41.3193 | 41.3193 | 0 |
| 1728577800 | 41.3195 | -0 | -0.00 | 41.3195 | 41.3195 | 41.3194 | 0 |
| 1728491400 | 41.3201 | -0 | -0.00 | 41.3202 | 41.3202 | 41.3201 | 0 |
| 1728405000 | 41.3211 | -0 | -0.01 | 41.3211 | 41.3211 | 41.3211 | 0 |
| 1728318600 | 41.3234 | -0 | -0.01 | 41.3234 | 41.3235 | 41.3234 | 0 |
| 1728059400 | 41.3276 | 0 | 0.00 | 41.3277 | 41.3277 | 41.3276 | 0 |
| 1727973000 | 41.3275 | -0 | -0.01 | 41.3275 | 41.3275 | 41.3275 | 0 |
| 1727886600 | 41.3305 | -0 | -0.00 | 41.3305 | 41.3305 | 41.3305 | 0 |
| 1727800200 | 41.3306 | -0 | -0.00 | 41.3306 | 41.3306 | 41.3306 | 0 |
| 1727713800 | 41.3324 | -0 | -0.01 | 41.3324 | 41.3324 | 41.3324 | 0 |
| 1727454600 | 41.3347 | -0 | -0.01 | 41.3347 | 41.3347 | 41.3347 | 0 |
| 1727368200 | 41.3373 | -0 | -0.01 | 41.3373 | 41.3373 | 41.3373 | 0 |
| 1727281800 | 41.3394 | 0 | 0.00 | 41.3394 | 41.3394 | 41.3393 | 0 |
| 1727195400 | 41.3386 | -0 | -0.00 | 41.3386 | 41.3386 | 41.3385 | 0 |
| 1727109000 | 41.3398 | -0 | -0.01 | 41.3398 | 41.3399 | 41.3398 | 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
