Hot Features
プレミアム
iNAV JB Smart Equity ETF World EUR (DH6U)
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 | -25.42 | -1.79872914337 | 1413.22 | 1420.56 | 1387.77 | 0 | 0 | IX |
| 4 | 18.74 | 1.36882240369 | 1369.06 | 1424.3 | 1333.34 | 0 | 0 | IX |
| 12 | 79.49 | 6.07577714762 | 1308.31 | 1424.3 | 1219.6 | 0 | 0 | IX |
| 26 | 62.69 | 4.73092799843 | 1325.11 | 1424.3 | 1219.6 | 0 | 0 | IX |
| 52 | 60.53 | 4.56048882292 | 1327.27 | 1424.3 | 1219.6 | 0 | 0 | IX |
| 156 | 90.49 | 6.97520253448 | 1297.31 | 1424.3 | 1219.6 | 0 | 0 | IX |
| 260 | 90.49 | 6.97520253448 | 1297.31 | 1424.3 | 1219.6 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1387.8 | -10.96 | -0.78 | 1399.76 | 1402.29 | 1387.77 | 0 |
| 1780590600 | 1398.76 | 6.88 | 0.49 | 1393.89 | 1402.15 | 1393.46 | 0 |
| 1780504200 | 1391.88 | -16.48 | -1.17 | 1396.13 | 1400.05 | 1389.72 | 0 |
| 1780417800 | 1408.3599 | 6.85 | 0.49 | 1410.2 | 1420.56 | 1405.07 | 0 |
| 1780331400 | 1401.51 | -8.54 | -0.61 | 1408.99 | 1418.44 | 1396.43 | 0 |
| 1780072200 | 1410.05 | 0.9 | 0.06 | 1413.22 | 1416.01 | 1407.04 | 0 |
| 1779985800 | 1409.15 | -3.16 | -0.22 | 1406.94 | 1415.92 | 1402.34 | 0 |
| 1779899400 | 1412.31 | 0.91 | 0.06 | 1413.67 | 1422.98 | 1409.22 | 0 |
| 1779813000 | 1411.4 | -10.18 | -0.72 | 1419.51 | 1419.6 | 1409.98 | 0 |
| 1779726600 | 1421.58 | 27.96 | 2.01 | 1404.96 | 1424.3 | 1404.3699 | 0 |
| 1779467400 | 1393.6199 | 15.49 | 1.12 | 1385.89 | 1396.47 | 1382.6099 | 0 |
| 1779381000 | 1378.13 | -6.1 | -0.44 | 1382.41 | 1393.71 | 1374.25 | 0 |
| 1779294600 | 1384.23 | 19.4 | 1.42 | 1362.7 | 1391.45 | 1359.38 | 0 |
| 1779208200 | 1364.83 | 3.88 | 0.29 | 1363.99 | 1381.45 | 1362.6099 | 0 |
| 1779121800 | 1360.95 | 18.2 | 1.36 | 1333.41 | 1368.1199 | 1333.34 | 0 |
| 1778862600 | 1342.75 | -27.31 | -1.99 | 1359.58 | 1361.98 | 1340.27 | 0 |
| 1778776200 | 1370.06 | 17.95 | 1.33 | 1364.18 | 1371.56 | 1362.74 | 0 |
| 1778689800 | 1352.1099 | 11.45 | 0.85 | 1346.44 | 1354.96 | 1343.04 | 0 |
| 1778603400 | 1340.66 | -21.93 | -1.61 | 1347.3599 | 1354.02 | 1339.02 | 0 |
| 1778517000 | 1362.59 | 1.74 | 0.13 | 1360.01 | 1363.1099 | 1353.75 | 0 |
| 1778257800 | 1360.85 | -17.85 | -1.29 | 1369.06 | 1370.33 | 1358.39 | 0 |
| 1778171400 | 1378.7 | -13.96 | -1.00 | 1396.03 | 1398.8699 | 1378.18 | 0 |
| 1778085000 | 1392.66 | 27.83 | 2.04 | 1375.32 | 1405.93 | 1375.27 | 0 |
| 1777998600 | 1364.83 | 22.88 | 1.70 | 1344.01 | 1364.83 | 1342.4 | 0 |
| 1777912200 | 1341.95 | -16.42 | -1.21 | 1358.02 | 1365.28 | 1340.6 | 0 |
| 1777566600 | 1358.3699 | 19.78 | 1.48 | 1325.58 | 1358.3699 | 1325.58 | 0 |
| 1777480200 | 1338.59 | -3.91 | -0.29 | 1344.33 | 1347.73 | 1334.93 | 0 |
| 1777393800 | 1342.5 | -4.68 | -0.35 | 1347.97 | 1350.67 | 1336.3699 | 0 |
| 1777307400 | 1347.18 | -2.53 | -0.19 | 1352.24 | 1363.22 | 1345.21 | 0 |
| 1777048200 | 1349.71 | -4.85 | -0.36 | 1346.33 | 1361.52 | 1343.59 | 0 |
| 1776961800 | 1354.56 | -3.11 | -0.23 | 1352.06 | 1357.1199 | 1345.58 | 0 |
| 1776875400 | 1357.67 | -3.8 | -0.28 | 1366.85 | 1368.25 | 1355.23 | 0 |
| 1776789000 | 1361.47 | -8.15 | -0.60 | 1374.71 | 1379.92 | 1360.06 | 0 |
| 1776702600 | 1369.6199 | -15.48 | -1.12 | 1369.43 | 1373.6199 | 1362.44 | 0 |
| 1776443400 | 1385.1 | 31.19 | 2.30 | 1351.27 | 1390.15 | 1351.27 | 0 |
| 1776357000 | 1353.91 | 3.84 | 0.28 | 1353.6199 | 1360.18 | 1349.73 | 0 |
| 1776270600 | 1350.07 | 2.52 | 0.19 | 1348.69 | 1352.58 | 1346.01 | 0 |
| 1776184200 | 1347.55 | 16.03 | 1.20 | 1339.77 | 1349.96 | 1339.77 | 0 |
| 1776097800 | 1331.52 | -3.29 | -0.25 | 1322.92 | 1332.29 | 1317.1099 | 0 |
| 1775838600 | 1334.81 | 1.06 | 0.08 | 1334.95 | 1346.31 | 1331.8599 | 0 |
| 1775752200 | 1333.75 | -13.37 | -0.99 | 1342.35 | 1342.54 | 1326.49 | 0 |
| 1775665800 | 1347.1199 | 63.85 | 4.98 | 1338.4 | 1351.76 | 1336.28 | 0 |
| 1775579400 | 1283.27 | -13.05 | -1.01 | 1295.6 | 1309.32 | 1279.33 | 0 |
| 1775147400 | 1296.32 | -7.68 | -0.59 | 1286.79 | 1299.92 | 1269.6 | 0 |
| 1775061000 | 1304 | 35.46 | 2.80 | 1289.98 | 1305.7 | 1288.45 | 0 |
| 1774974600 | 1268.54 | 7.85 | 0.62 | 1261.45 | 1276.42 | 1256.68 | 0 |
| 1774888200 | 1260.69 | 14.21 | 1.14 | 1242.89 | 1260.69 | 1241.22 | 0 |
| 1774632600 | 1246.48 | -18.09 | -1.43 | 1264.49 | 1265.13 | 1241.5 | 0 |
| 1774546200 | 1264.57 | -19.42 | -1.51 | 1272.32 | 1275.32 | 1261.34 | 0 |
| 1774459800 | 1283.99 | 19.48 | 1.54 | 1277.23 | 1290.3699 | 1276.2 | 0 |
| 1774373400 | 1264.51 | -0.7 | -0.06 | 1265.3599 | 1269.39 | 1249.33 | 0 |
| 1774287000 | 1265.21 | 14.84 | 1.19 | 1228.18 | 1290.6 | 1219.6 | 0 |
| 1774027800 | 1250.3699 | -24.62 | -1.93 | 1282.9 | 1294.64 | 1250.3699 | 0 |
| 1773941400 | 1274.99 | -39.37 | -3.00 | 1306.18 | 1306.18 | 1271.74 | 0 |
| 1773855000 | 1314.3599 | -10.36 | -0.78 | 1328.69 | 1338.9 | 1311.07 | 0 |
| 1773768600 | 1324.72 | 11.09 | 0.84 | 1310.13 | 1328.91 | 1308.83 | 0 |
| 1773682200 | 1313.63 | 7.27 | 0.56 | 1307.3 | 1320.82 | 1300.18 | 0 |
| 1773423000 | 1306.3599 | -9.11 | -0.69 | 1308.31 | 1324.21 | 1298.46 | 0 |
| 1773336600 | 1315.47 | -3.29 | -0.25 | 1312.5 | 1323.03 | 1303.41 | 0 |
| 1773250200 | 1318.76 | -17.51 | -1.31 | 1326.33 | 1328.72 | 1312.45 | 0 |
| 1773163800 | 1336.27 | 32.89 | 2.52 | 1330.92 | 1342.07 | 1326.13 | 0 |
| 1773077400 | 1303.38 | -11.42 | -0.87 | 1302 | 1306.42 | 1277.8 | 0 |
| 1772818200 | 1314.8 | -13.62 | -1.03 | 1332.43 | 1340 | 1301.88 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
