
IN XTK MSCI WLD ENERGY SF (I1HP)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.2247 | -2.62985541915 | 46.5691 | 46.5938 | 44.5143 | 0 | 0 | IX |
4 | -0.0673 | -0.148199693031 | 45.4117 | 47.0037 | 44.457 | 0 | 0 | IX |
12 | 0.2938 | 0.652155576174 | 45.0506 | 47.6662 | 41.3822 | 0 | 0 | IX |
26 | 1.8927 | 4.35587100159 | 43.4517 | 47.828 | 39.7246 | 0 | 0 | IX |
52 | 3.887 | 9.37588946726 | 41.4574 | 49.2672 | 39.7246 | 0 | 0 | IX |
156 | 5.1315 | 12.7608304798 | 40.2129 | 49.2672 | 37.1222 | 0 | 0 | IX |
260 | 5.1315 | 12.7608304798 | 40.2129 | 49.2672 | 37.1222 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740591000 | 44.8466 | 0.31 | 0.70 | 44.6046 | 45.0353 | 44.588 | 0 |
1740504600 | 44.5357 | -1.12 | -2.45 | 45.5874 | 45.7163 | 44.5143 | 0 |
1740418200 | 45.653 | -0.47 | -1.03 | 46.1939 | 46.1988 | 45.328 | 0 |
1740159000 | 46.1276 | -0.14 | -0.30 | 46.2646 | 46.4852 | 45.992 | 0 |
1740072600 | 46.267 | -0.33 | -0.70 | 46.5691 | 46.5938 | 46.1487 | 0 |
1739986200 | 46.5938 | 0.57 | 1.25 | 46.0659 | 46.7172 | 46.0561 | 0 |
1739899800 | 46.0195 | 0.29 | 0.63 | 45.7051 | 46.0673 | 45.581 | 0 |
1739813400 | 45.7293 | -0.07 | -0.15 | 45.8116 | 45.8334 | 45.6554 | 0 |
1739554200 | 45.7994 | 0.15 | 0.33 | 45.7871 | 46.1844 | 45.6114 | 0 |
1739467800 | 45.6469 | -0.94 | -2.02 | 46.6059 | 46.6083 | 45.4272 | 0 |
1739381400 | 46.5862 | -0.31 | -0.66 | 46.9937 | 47.0037 | 46.4015 | 0 |
1739295000 | 46.8944 | 0.72 | 1.55 | 46.1951 | 46.9177 | 46.1853 | 0 |
1739208600 | 46.1779 | 0.75 | 1.64 | 45.4082 | 46.2273 | 45.3888 | 0 |
1738949400 | 45.4323 | 0.08 | 0.17 | 45.4886 | 45.6404 | 45.1617 | 0 |
1738863000 | 45.3534 | -0.16 | -0.36 | 45.4856 | 46.1239 | 45.2334 | 0 |
1738776600 | 45.5172 | -0.07 | -0.15 | 45.5951 | 45.6851 | 45.23 | 0 |
1738690200 | 45.5854 | 0.55 | 1.23 | 45.0215 | 45.6422 | 44.5859 | 0 |
1738603800 | 45.0335 | -0.41 | -0.90 | 45.1593 | 45.1737 | 44.457 | 0 |
1738344600 | 45.4429 | -0.37 | -0.81 | 45.8127 | 46.0072 | 44.9598 | 0 |
1738258200 | 45.8152 | 0.37 | 0.81 | 45.4117 | 45.9312 | 45.3929 | 0 |
1738171800 | 45.4477 | 0.31 | 0.69 | 45.1133 | 45.5049 | 44.9199 | 0 |
1738085400 | 45.1348 | -0.04 | -0.09 | 45.2211 | 45.7797 | 45.0991 | 0 |
1737999000 | 45.1756 | -0.99 | -2.14 | 45.9922 | 46.0012 | 45.1073 | 0 |
1737739800 | 46.162 | -0.28 | -0.61 | 46.5044 | 46.6835 | 46.0048 | 0 |
1737653400 | 46.4431 | -0.42 | -0.91 | 46.7688 | 46.9122 | 46.2734 | 0 |
1737567000 | 46.868 | -0.32 | -0.68 | 47.1432 | 47.1482 | 46.587 | 0 |
1737480600 | 47.1882 | -0.19 | -0.40 | 47.2827 | 47.6662 | 46.9066 | 0 |
1737394200 | 47.378 | -0.19 | -0.40 | 47.5635 | 47.6533 | 47.3252 | 0 |
1737135000 | 47.5686 | 0.74 | 1.58 | 46.7893 | 47.5755 | 46.7868 | 0 |
1737048600 | 46.8292 | -0.01 | -0.01 | 46.8609 | 47.0901 | 46.6909 | 0 |
1736962200 | 46.836 | 0.74 | 1.60 | 46.0469 | 46.8786 | 46.0396 | 0 |
1736875800 | 46.0984 | -0.36 | -0.78 | 46.4696 | 46.4894 | 45.9374 | 0 |
1736789400 | 46.4621 | 1.01 | 2.23 | 45.3314 | 46.572 | 45.3314 | 0 |
1736530200 | 45.4475 | 0.12 | 0.27 | 45.3216 | 46.3677 | 45.2485 | 0 |
1736443800 | 45.324 | 0.24 | 0.53 | 45.091 | 45.3291 | 45.0838 | 0 |
1736357400 | 45.0862 | -0.12 | -0.25 | 45.1773 | 45.4035 | 44.7806 | 0 |
1736271000 | 45.2013 | 0.24 | 0.53 | 45.0608 | 45.3995 | 44.5541 | 0 |
1736184600 | 44.9628 | 0.27 | 0.61 | 44.7777 | 45.1525 | 44.6117 | 0 |
1735925400 | 44.6894 | 0.19 | 0.43 | 44.4903 | 44.8661 | 44.3779 | 0 |
1735839000 | 44.4998 | 1.61 | 3.77 | 42.6913 | 44.6361 | 42.6913 | 0 |
1735579800 | 42.8849 | -0.07 | -0.17 | 42.9763 | 43.0538 | 42.8166 | 0 |
1735320600 | 42.9581 | 0.79 | 1.86 | 42.2889 | 43.1929 | 42.2641 | 0 |
1734975000 | 42.1717 | 0.18 | 0.42 | 42.0194 | 42.186 | 41.867 | 0 |
1734715800 | 41.9946 | 0.04 | 0.10 | 41.959 | 42.0081 | 41.3822 | 0 |
1734629400 | 41.9523 | -0.88 | -2.05 | 42.7609 | 42.7724 | 41.9087 | 0 |
1734543000 | 42.8319 | 0.13 | 0.31 | 42.6582 | 43.0784 | 42.6559 | 0 |
1734456600 | 42.7014 | -0.78 | -1.80 | 43.6106 | 43.6338 | 42.6234 | 0 |
1734370200 | 43.4855 | -0.64 | -1.45 | 44.0834 | 44.0881 | 43.4693 | 0 |
1734111000 | 44.1234 | -0.05 | -0.12 | 44.2252 | 44.5853 | 43.9289 | 0 |
1734024600 | 44.1755 | 0.06 | 0.14 | 44.1053 | 44.6375 | 44.0572 | 0 |
1733938200 | 44.1124 | -0.33 | -0.73 | 44.5005 | 44.5388 | 43.9939 | 0 |
1733851800 | 44.4381 | -0.08 | -0.18 | 44.4802 | 44.5121 | 44.0416 | 0 |
1733765400 | 44.5186 | 0.33 | 0.75 | 44.2642 | 44.689 | 44.2618 | 0 |
1733506200 | 44.1855 | -0.7 | -1.56 | 44.9072 | 44.9633 | 44.03 | 0 |
1733419800 | 44.8879 | -0.11 | -0.25 | 45.0506 | 45.154 | 44.7871 | 0 |
1733333400 | 44.9998 | -0.89 | -1.95 | 45.9514 | 46.0975 | 44.9998 | 0 |
1733247000 | 45.8947 | 0.34 | 0.75 | 45.612 | 46.1402 | 45.6071 | 0 |
1733160600 | 45.5532 | -0.4 | -0.86 | 45.9006 | 46.5774 | 45.4885 | 0 |
1732901400 | 45.95 | -0.01 | -0.02 | 45.974 | 46.0134 | 45.7224 | 0 |
1732815000 | 45.9592 | 0.01 | 0.02 | 45.9728 | 46.0267 | 45.7919 | 0 |
1732728600 | 45.9482 | -0.13 | -0.29 | 46.0025 | 46.0653 | 45.6957 | 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