Hot Features
プレミアム
iNav Db x trackers MSCI Philippines IM Total Return GBP (DK7G)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.0349 | -2.74134003613 | 1.2731 | 1.2972 | 1.2216 | 0 | 0 | IX |
| 4 | -0.0928 | -6.97220135237 | 1.331 | 1.3495 | 1.2216 | 0 | 0 | IX |
| 12 | -0.0258 | -2.04113924051 | 1.264 | 1.3778 | 1.2216 | 0 | 0 | IX |
| 26 | 0.0216 | 1.77543975012 | 1.2166 | 1.3778 | 1.1008 | 0 | 0 | IX |
| 52 | 0.0512 | 4.31339511373 | 1.187 | 1.3778 | 1.1008 | 0 | 0 | IX |
| 156 | -0.1618 | -11.5571428571 | 1.4 | 1.4201 | 1.1008 | 0 | 0 | IX |
| 260 | -0.2909 | -19.0242626382 | 1.5291 | 1.5307 | 0.9194 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 1.2448999 | -0 | -0.06 | 1.2439 | 1.2451 | 1.2358 | 0 |
| 1731087000 | 1.2457 | -0.01 | -0.44 | 1.252 | 1.2553 | 1.2381 | 0 |
| 1731000600 | 1.2512 | -0.03 | -2.15 | 1.2626 | 1.2626 | 1.238 | 0 |
| 1730914200 | 1.2787 | -0.02 | -1.20 | 1.2867 | 1.2891 | 1.2738 | 0 |
| 1730827800 | 1.2942 | 0.02 | 1.47 | 1.2730999 | 1.2972 | 1.2729 | 0 |
| 1730741400 | 1.2755 | -0 | -0.21 | 1.2811999 | 1.2814 | 1.2692 | 0 |
| 1730482200 | 1.2782 | -0.01 | -0.47 | 1.2825 | 1.2918 | 1.2748 | 0 |
| 1730395800 | 1.2843 | -0.01 | -0.73 | 1.2944 | 1.2946 | 1.274 | 0 |
| 1730309400 | 1.2938 | -0 | -0.14 | 1.2969 | 1.3052 | 1.2887 | 0 |
| 1730223000 | 1.2956 | -0.02 | -1.51 | 1.3157 | 1.3158 | 1.291 | 0 |
| 1730136600 | 1.3154999 | 0 | 0.33 | 1.311 | 1.3182 | 1.3063 | 0 |
| 1729873800 | 1.3112 | -0 | -0.04 | 1.313 | 1.3133999 | 1.3009 | 0 |
| 1729787400 | 1.3117 | -0 | -0.19 | 1.3146 | 1.3173 | 1.2994 | 0 |
| 1729701000 | 1.3142 | -0.02 | -1.75 | 1.3362 | 1.3363 | 1.3096 | 0 |
| 1729614600 | 1.3375999 | 0.01 | 0.40 | 1.3303 | 1.3386 | 1.3292 | 0 |
| 1729528200 | 1.3323 | -0.01 | -0.44 | 1.338 | 1.3411 | 1.3259 | 0 |
| 1729269000 | 1.3382 | -0.01 | -0.49 | 1.3408 | 1.3459 | 1.3328 | 0 |
| 1729182600 | 1.3448 | -0 | -0.28 | 1.3481 | 1.3487 | 1.3355 | 0 |
| 1729096200 | 1.3486 | 0.01 | 0.47 | 1.3492 | 1.3495 | 1.3352 | 0 |
| 1729009800 | 1.3423 | 0.01 | 0.75 | 1.331 | 1.3444 | 1.3307 | 0 |
| 1728923400 | 1.3323 | 0 | 0.21 | 1.3246 | 1.3414 | 1.3153 | 0 |
| 1728664200 | 1.3294999 | -0.01 | -0.58 | 1.3387 | 1.3389 | 1.3093999 | 0 |
| 1728577800 | 1.3373 | -0.03 | -1.94 | 1.3621 | 1.3621 | 1.3332 | 0 |
| 1728491400 | 1.3637999 | -0 | -0.28 | 1.3732 | 1.3732 | 1.348 | 0 |
| 1728405000 | 1.3676 | -0 | -0.34 | 1.3776 | 1.3778 | 1.3614 | 0 |
| 1728318600 | 1.3722 | 0.02 | 1.46 | 1.3527 | 1.3765 | 1.3523 | 0 |
| 1728059400 | 1.3525 | -0 | -0.27 | 1.3541 | 1.3697 | 1.346 | 0 |
| 1727973000 | 1.3561 | 0.01 | 0.98 | 1.3524 | 1.364 | 1.3439 | 0 |
| 1727886600 | 1.343 | 0.02 | 1.18 | 1.3267 | 1.3445 | 1.3263 | 0 |
| 1727800200 | 1.3273 | 0.02 | 1.60 | 1.3085 | 1.3362 | 1.3079 | 0 |
| 1727713800 | 1.3064 | -0.02 | -1.80 | 1.3325 | 1.3325 | 1.303 | 0 |
| 1727454600 | 1.3304 | -0.01 | -1.06 | 1.3439 | 1.3509 | 1.3301 | 0 |
| 1727368200 | 1.3446 | 0.01 | 0.49 | 1.338 | 1.3627 | 1.3371 | 0 |
| 1727281800 | 1.3381 | -0.01 | -0.73 | 1.35 | 1.35 | 1.3277 | 0 |
| 1727195400 | 1.3479 | 0.01 | 0.69 | 1.3371 | 1.3479 | 1.3365 | 0 |
| 1727109000 | 1.3387 | 0.02 | 1.26 | 1.3217 | 1.35 | 1.3214999 | 0 |
| 1726849800 | 1.322 | -0 | -0.15 | 1.3283 | 1.3385 | 1.3198 | 0 |
| 1726763400 | 1.324 | 0.02 | 1.48 | 1.3027 | 1.328 | 1.3026 | 0 |
| 1726677000 | 1.3047 | -0.01 | -1.08 | 1.317 | 1.3211 | 1.3043 | 0 |
| 1726590600 | 1.3189 | 0.01 | 0.89 | 1.3063 | 1.3246 | 1.3062 | 0 |
| 1726504200 | 1.3072999 | 0.01 | 0.80 | 1.2974 | 1.3121 | 1.2974 | 0 |
| 1726245000 | 1.2969 | -0 | -0.37 | 1.3011 | 1.3015 | 1.2903 | 0 |
| 1726158600 | 1.3017 | 0.01 | 0.45 | 1.2939 | 1.3072 | 1.2939 | 0 |
| 1726072200 | 1.2959 | -0.01 | -0.51 | 1.3031 | 1.3031 | 1.2819 | 0 |
| 1725985800 | 1.3026 | 0.01 | 0.63 | 1.2967 | 1.3065 | 1.2859 | 0 |
| 1725899400 | 1.2944 | 0.02 | 1.58 | 1.2747 | 1.298 | 1.2747 | 0 |
| 1725640200 | 1.2743 | 0.01 | 0.66 | 1.2669999 | 1.2808 | 1.2652 | 0 |
| 1725553800 | 1.2659 | 0.01 | 0.72 | 1.2573 | 1.2733 | 1.2572 | 0 |
| 1725467400 | 1.2568 | 0 | 0.12 | 1.2556 | 1.2667 | 1.2517 | 0 |
| 1725381000 | 1.2553 | -0.01 | -0.72 | 1.2662 | 1.2662 | 1.2491 | 0 |
| 1725294600 | 1.2644 | -0 | -0.24 | 1.2677 | 1.2746 | 1.2638 | 0 |
| 1725035400 | 1.2675 | 0 | 0.15 | 1.2658 | 1.2776 | 1.2609999 | 0 |
| 1724949000 | 1.2656 | -0 | -0.06 | 1.2647 | 1.2709 | 1.2546 | 0 |
| 1724862600 | 1.2664 | 0.01 | 0.58 | 1.2577 | 1.2675 | 1.254 | 0 |
| 1724776200 | 1.2591 | -0.01 | -1.09 | 1.2719 | 1.2728 | 1.2573 | 0 |
| 1724689800 | 1.273 | 0.01 | 0.47 | 1.2666 | 1.2738 | 1.2621 | 0 |
| 1724430600 | 1.2669999 | 0 | 0.15 | 1.2638 | 1.272 | 1.2601 | 0 |
| 1724344200 | 1.2650999 | 0 | 0.11 | 1.2629999 | 1.2736 | 1.2561 | 0 |
| 1724257800 | 1.2637 | -0.01 | -0.54 | 1.272 | 1.2729 | 1.2545 | 0 |
| 1724171400 | 1.2705 | 0.01 | 0.54 | 1.264 | 1.2766 | 1.2637 | 0 |
| 1724085000 | 1.2637 | 0.01 | 1.06 | 1.2499 | 1.2681 | 1.2497 | 0 |
| 1723825800 | 1.2504 | 0.02 | 1.52 | 1.23 | 1.2553 | 1.2298 | 0 |
| 1723739400 | 1.2317 | 0 | 0.29 | 1.2262 | 1.2457 | 1.2248 | 0 |
| 1723653000 | 1.2281 | 0.01 | 0.47 | 1.2232 | 1.2302 | 1.2199 | 0 |
| 1723566600 | 1.2224 | 0 | 0.28 | 1.2164 | 1.2295 | 1.2164 | 0 |
| 1723480200 | 1.219 | 0 | 0.19 | 1.2166999 | 1.2222 | 1.2131 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
