Hot Features
プレミアム
IN XTK MSCI USA ESG DL (I1C5)
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 | 0.3624 | 0.560603669912 | 64.6446 | 65.7147 | 63.2718 | 0 | 0 | IX |
| 4 | -0.771 | -1.1721244185 | 65.778 | 67.0233 | 63.2718 | 0 | 0 | IX |
| 12 | 3.0347 | 4.89686521236 | 61.9723 | 67.0233 | 61.7156 | 0 | 0 | IX |
| 26 | 5.2945 | 8.86665271091 | 59.7125 | 67.0233 | 55.0075 | 0 | 0 | IX |
| 52 | 13.739 | 26.7983927596 | 51.268 | 67.0233 | 50.0233 | 0 | 0 | IX |
| 156 | 22.8177 | 54.0840924121 | 42.1893 | 67.0233 | 41.9595 | 0 | 0 | IX |
| 260 | 22.8177 | 54.0840924121 | 42.1893 | 67.0233 | 41.9595 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 65.007 | 0.22 | 0.33 | 64.8978 | 65.714699 | 64.760099 | 0 |
| 1734975000 | 64.7919 | -0.3 | -0.46 | 65.0052 | 65.0896 | 64.367099 | 0 |
| 1734715800 | 65.0926 | 0.52 | 0.80 | 64.6446 | 65.1332 | 63.2718 | 0 |
| 1734629400 | 64.572999 | -1.84 | -2.77 | 65.9491 | 66.009299 | 64.2513 | 0 |
| 1734543000 | 66.4153 | 0.12 | 0.19 | 66.2728 | 66.5329 | 66.152 | 0 |
| 1734456600 | 66.291799 | -0.26 | -0.38 | 66.496399 | 66.5122 | 66.1027 | 0 |
| 1734370200 | 66.5471 | 0.35 | 0.53 | 66.2288 | 66.5648 | 66.214 | 0 |
| 1734111000 | 66.1973 | -0.7 | -1.05 | 66.5904 | 66.7345 | 66.071299 | 0 |
| 1734024600 | 66.899199 | 0.02 | 0.04 | 66.9323 | 66.960899 | 66.5955 | 0 |
| 1733938200 | 66.875 | 0.48 | 0.72 | 66.2895 | 66.881299 | 66.1941 | 0 |
| 1733851800 | 66.393699 | 0.11 | 0.16 | 66.1127 | 66.5524 | 66.0908 | 0 |
| 1733765400 | 66.2851 | -0.44 | -0.66 | 66.7043 | 66.808899 | 66.1589 | 0 |
| 1733506200 | 66.7264 | 0.07 | 0.10 | 66.7745 | 67.0233 | 66.4869 | 0 |
| 1733419800 | 66.6609 | 0.28 | 0.42 | 66.459 | 66.7376 | 66.459 | 0 |
| 1733333400 | 66.3833 | 0.5 | 0.76 | 65.8652 | 66.4748 | 65.8495 | 0 |
| 1733247000 | 65.880799 | -0.04 | -0.06 | 66.0146 | 66.0554 | 65.7386 | 0 |
| 1733160600 | 65.9234 | 0.2 | 0.30 | 65.4705 | 65.9987 | 65.4486 | 0 |
| 1732901400 | 65.726 | 0.12 | 0.18 | 65.778 | 65.8071 | 65.4761 | 0 |
| 1732815000 | 65.6071 | 0.18 | 0.27 | 65.1992 | 65.6164 | 65.1126 | 0 |
| 1732728600 | 65.428 | -0.22 | -0.33 | 65.7595 | 65.888499 | 65.2684 | 0 |
| 1732642200 | 65.6436 | 0.15 | 0.22 | 65.535799 | 65.6812 | 65.350399 | 0 |
| 1732555800 | 65.4983 | 0.34 | 0.52 | 65.4828 | 65.8345 | 65.3996 | 0 |
| 1732296600 | 65.157 | 0.29 | 0.45 | 64.9481 | 65.341399 | 64.8024 | 0 |
| 1732210200 | 64.867599 | 0.45 | 0.70 | 64.525499 | 65.317899 | 64.3458 | 0 |
| 1732123800 | 64.4184 | -0.21 | -0.33 | 64.6452 | 65.2244 | 64.2086 | 0 |
| 1732037400 | 64.632999 | -0.01 | -0.02 | 64.6761 | 64.7189 | 63.8775 | 0 |
| 1731951000 | 64.6456 | 0.13 | 0.21 | 64.5296 | 64.6517 | 64.1894 | 0 |
| 1731691800 | 64.5113 | -1.16 | -1.76 | 65.577 | 65.5832 | 64.2921 | 0 |
| 1731605400 | 65.670199 | -0.33 | -0.50 | 65.880399 | 66.144999 | 65.4957 | 0 |
| 1731519000 | 66.0022 | 0.09 | 0.13 | 65.9507 | 66.186499 | 65.6695 | 0 |
| 1731432600 | 65.9165 | -0.33 | -0.50 | 66.1235 | 66.202 | 65.779399 | 0 |
| 1731346200 | 66.2479 | 0.6 | 0.91 | 65.447199 | 66.2842 | 65.425799 | 0 |
| 1731087000 | 65.6493 | 0.37 | 0.56 | 65.1944 | 65.7021 | 65.121799 | 0 |
| 1731000600 | 65.2821 | 0.96 | 1.49 | 64.4559 | 65.2851 | 64.4439 | 0 |
| 1730914200 | 64.321 | 1.46 | 2.32 | 61.8039 | 64.7367 | 61.7981 | 0 |
| 1730827800 | 62.8604 | 0.41 | 0.66 | 62.4455 | 62.8633 | 62.3255 | 0 |
| 1730741400 | 62.4455 | -0.22 | -0.34 | 62.9064 | 62.9209 | 62.1824 | 0 |
| 1730482200 | 62.6609 | 0.19 | 0.30 | 62.5319 | 62.8262 | 62.2435 | 0 |
| 1730395800 | 62.4744 | -1.34 | -2.10 | 63.8213 | 63.8272 | 62.2988 | 0 |
| 1730309400 | 63.8154 | 0.21 | 0.34 | 63.7485 | 63.9501 | 63.2755 | 0 |
| 1730223000 | 63.6012 | 0.06 | 0.09 | 63.495 | 63.6709 | 63.2344 | 0 |
| 1730136600 | 63.542 | -0.09 | -0.14 | 63.5791 | 63.8468 | 63.4771 | 0 |
| 1729873800 | 63.6291 | 0.41 | 0.64 | 63.2977 | 63.8906 | 63.2919 | 0 |
| 1729787400 | 63.2216 | 0.29 | 0.46 | 62.9541 | 63.4323 | 62.9366 | 0 |
| 1729701000 | 62.9336 | -0.39 | -0.61 | 63.222 | 63.4942 | 62.9336 | 0 |
| 1729614600 | 63.3187 | 0.18 | 0.29 | 63.1397 | 63.4423 | 63.1164 | 0 |
| 1729528200 | 63.1368 | -0.42 | -0.67 | 63.5439 | 63.6409 | 63.1222 | 0 |
| 1729269000 | 63.5615 | -0.19 | -0.30 | 63.7873 | 63.7873 | 63.4525 | 0 |
| 1729182600 | 63.7521 | 0.43 | 0.67 | 63.7087 | 64.039199 | 63.5308 | 0 |
| 1729096200 | 63.3261 | -0.08 | -0.13 | 63.2581 | 63.3682 | 63.0483 | 0 |
| 1729009800 | 63.4093 | -0.01 | -0.01 | 63.3181 | 63.8105 | 63.2171 | 0 |
| 1728923400 | 63.4169 | 0.53 | 0.84 | 62.7615 | 63.5584 | 62.7558 | 0 |
| 1728664200 | 62.8879 | 0.14 | 0.23 | 62.812 | 62.9689 | 62.5187 | 0 |
| 1728577800 | 62.746 | 0.01 | 0.02 | 62.6471 | 62.8029 | 62.377 | 0 |
| 1728491400 | 62.7359 | 0.31 | 0.50 | 62.4042 | 62.7641 | 62.3552 | 0 |
| 1728405000 | 62.4213 | 0.24 | 0.38 | 62.2215 | 62.4713 | 61.7156 | 0 |
| 1728318600 | 62.1819 | 0.36 | 0.58 | 61.8957 | 62.2415 | 61.8788 | 0 |
| 1728059400 | 61.8224 | -0.08 | -0.12 | 61.9723 | 62.3878 | 61.7431 | 0 |
| 1727973000 | 61.8992 | -0.07 | -0.11 | 61.9231 | 62.0637 | 61.4922 | 0 |
| 1727886600 | 61.968 | 0.17 | 0.27 | 61.7981 | 61.9764 | 61.3882 | 0 |
| 1727800200 | 61.8009 | -0.44 | -0.70 | 62.2029 | 62.6952 | 61.5464 | 0 |
| 1727713800 | 62.2364 | -0.28 | -0.45 | 62.5715 | 62.5771 | 62.0425 | 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
