Hot Features
プレミアム
Xtr MSCI World ESG Screened (I1A2)
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 | 0.268 | 1.05794206583 | 25.3322 | 26.3256 | 24.9523 | 0 | 0 | IX |
| 4 | 0.9791 | 3.97667041684 | 24.6211 | 26.3256 | 24.577 | 0 | 0 | IX |
| 12 | 1.1116 | 4.53925500029 | 24.4886 | 26.3256 | 23.8511 | 0 | 0 | IX |
| 26 | 2.6294 | 11.4467062532 | 22.9708 | 26.3256 | 22.8206 | 0 | 0 | IX |
| 52 | 4.423 | 20.8856694936 | 21.1772 | 26.3256 | 21.1629 | 0 | 0 | IX |
| 156 | 7.5218 | 41.6065581025 | 18.0784 | 26.3256 | 17.816 | 0 | 0 | IX |
| 260 | 7.5218 | 41.6065581025 | 18.0784 | 26.3256 | 17.816 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 25.6002 | 0.16 | 0.62 | 25.3293 | 25.702 | 25.3293 | 0 |
| 1739467800 | 25.4422 | 0.31 | 1.25 | 26.3244 | 26.3256 | 25.1812 | 0 |
| 1739381400 | 25.1276 | -0.13 | -0.51 | 25.3188 | 25.3625 | 24.9523 | 0 |
| 1739295000 | 25.2554 | 0.04 | 0.15 | 25.2024 | 25.2824 | 25.1538 | 0 |
| 1739208600 | 25.217 | 0.09 | 0.34 | 25.0941 | 25.2648 | 25.0856 | 0 |
| 1738949400 | 25.1306 | -0.16 | -0.62 | 25.3322 | 25.4904 | 25.1198 | 0 |
| 1738863000 | 25.2871 | 0.16 | 0.62 | 25.0469 | 25.3358 | 25.0469 | 0 |
| 1738776600 | 25.1314 | -0.01 | -0.04 | 25.1857 | 25.1953 | 24.983 | 0 |
| 1738690200 | 25.1421 | 0.21 | 0.84 | 24.9552 | 25.1421 | 24.7951 | 0 |
| 1738603800 | 24.9322 | -0.51 | -2.00 | 25.0052 | 25.0052 | 24.577 | 0 |
| 1738344600 | 25.4405 | 0.23 | 0.92 | 25.1659 | 25.4515 | 25.1659 | 0 |
| 1738258200 | 25.2094 | 0.07 | 0.28 | 25.1533 | 25.3995 | 25.1533 | 0 |
| 1738171800 | 25.14 | 0.07 | 0.29 | 25.0415 | 25.2765 | 25.0415 | 0 |
| 1738085400 | 25.0667 | 0.19 | 0.76 | 24.7428 | 25.1514 | 24.7369 | 0 |
| 1737999000 | 24.8768 | -0.5 | -1.96 | 25.2354 | 25.2522 | 24.6699 | 0 |
| 1737739800 | 25.3729 | 0.1 | 0.41 | 25.3561 | 25.4219 | 25.3126 | 0 |
| 1737653400 | 25.2688 | 0.26 | 1.04 | 25.2044 | 25.2688 | 25.1055 | 0 |
| 1737567000 | 25.0096 | 0 | 0.00 | 25.0096 | 25.0096 | 25.0096 | 0 |
| 1737480600 | 25.0096 | 0.02 | 0.07 | 24.9249 | 25.0156 | 24.825 | 0 |
| 1737394200 | 24.991 | 0.16 | 0.63 | 24.8782 | 25.0551 | 24.7653 | 0 |
| 1737135000 | 24.8336 | 0.16 | 0.64 | 24.6211 | 24.8603 | 24.6079 | 0 |
| 1737048600 | 24.6762 | 0.19 | 0.77 | 24.5312 | 24.7178 | 24.4983 | 0 |
| 1736962200 | 24.4883 | 0.38 | 1.57 | 24.1561 | 24.6139 | 24.1526 | 0 |
| 1736875800 | 24.1104 | 0.12 | 0.51 | 24.0827 | 24.2755 | 24.0827 | 0 |
| 1736789400 | 23.9876 | -0.1 | -0.43 | 24.0549 | 24.0691 | 23.8511 | 0 |
| 1736530200 | 24.0903 | -0.4 | -1.65 | 24.4863 | 24.5906 | 24.071 | 0 |
| 1736443800 | 24.4946 | 0.03 | 0.11 | 24.436 | 24.609 | 24.3639 | 0 |
| 1736357400 | 24.468 | -0.15 | -0.62 | 24.5216 | 24.5809 | 24.3537 | 0 |
| 1736271000 | 24.6213 | -0.23 | -0.93 | 24.8959 | 24.903 | 24.5367 | 0 |
| 1736184600 | 24.8528 | 0.42 | 1.72 | 24.5226 | 24.8686 | 24.5215 | 0 |
| 1735925400 | 24.4324 | 0.07 | 0.29 | 24.4431 | 24.4597 | 24.2733 | 0 |
| 1735839000 | 24.3622 | 0.04 | 0.17 | 24.2598 | 24.5012 | 24.2581 | 0 |
| 1735579800 | 24.3218 | -0.33 | -1.33 | 24.6378 | 24.6414 | 24.2809 | 0 |
| 1735320600 | 24.6508 | 0.17 | 0.69 | 24.523 | 24.8335 | 24.5136 | 0 |
| 1734975000 | 24.483 | -0.1 | -0.41 | 24.5449 | 24.6088 | 24.3636 | 0 |
| 1734715800 | 24.5838 | 0.18 | 0.72 | 24.4338 | 24.5932 | 23.9677 | 0 |
| 1734629400 | 24.4079 | -0.62 | -2.47 | 24.8245 | 24.8471 | 24.3253 | 0 |
| 1734543000 | 25.0273 | -0.13 | -0.50 | 25.1482 | 25.1482 | 24.9929 | 0 |
| 1734456600 | 25.1542 | 0.01 | 0.03 | 25.1284 | 25.159 | 25.0146 | 0 |
| 1734370200 | 25.1475 | 0.08 | 0.30 | 25.0833 | 25.1611 | 25.0577 | 0 |
| 1734111000 | 25.0714 | -0.15 | -0.58 | 25.1002 | 25.1832 | 24.9886 | 0 |
| 1734024600 | 25.2166 | -0.05 | -0.21 | 25.2922 | 25.3453 | 25.138 | 0 |
| 1733938200 | 25.2705 | 0.15 | 0.61 | 25.0775 | 25.2729 | 25.0492 | 0 |
| 1733851800 | 25.117 | -0.11 | -0.44 | 25.1634 | 25.1897 | 25.1026 | 0 |
| 1733765400 | 25.229 | -0.07 | -0.29 | 25.2941 | 25.3603 | 25.1816 | 0 |
| 1733506200 | 25.3024 | 0.03 | 0.10 | 25.3196 | 25.3405 | 25.2178 | 0 |
| 1733419800 | 25.2765 | 0.13 | 0.51 | 25.1763 | 25.3208 | 25.1763 | 0 |
| 1733333400 | 25.1476 | 0.07 | 0.29 | 25.1165 | 25.211 | 25.0935 | 0 |
| 1733247000 | 25.0752 | 0.08 | 0.33 | 25.0284 | 25.1198 | 25.0189 | 0 |
| 1733160600 | 24.9939 | 0.09 | 0.37 | 24.8081 | 25.0311 | 24.7998 | 0 |
| 1732901400 | 24.9026 | 0.04 | 0.15 | 24.8645 | 24.9547 | 24.8286 | 0 |
| 1732815000 | 24.8658 | 0.09 | 0.36 | 24.6908 | 24.877 | 24.685 | 0 |
| 1732728600 | 24.7775 | 0.02 | 0.07 | 24.8094 | 24.8924 | 24.7286 | 0 |
| 1732642200 | 24.7604 | 0.06 | 0.26 | 24.7108 | 24.9776 | 24.6303 | 0 |
| 1732555800 | 24.6966 | 0.13 | 0.52 | 24.6919 | 24.8594 | 24.6919 | 0 |
| 1732296600 | 24.5691 | 0.11 | 0.45 | 24.4886 | 24.6362 | 24.4013 | 0 |
| 1732210200 | 24.4582 | 0.21 | 0.86 | 24.2919 | 24.5366 | 24.2641 | 0 |
| 1732123800 | 24.2504 | -0.11 | -0.46 | 24.3676 | 24.5114 | 24.1914 | 0 |
| 1732037400 | 24.363 | -0.01 | -0.06 | 24.3891 | 24.48 | 24.0785 | 0 |
| 1731951000 | 24.3775 | 0.14 | 0.59 | 24.2408 | 24.3812 | 24.1695 | 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
