Xtr MSCI Emerging Markets UCITS ETF 1C【I1N1】時系列データ | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
インデックス
DBI
Xtr MSCI Emerging Markets UCITS ETF 1C (I1N1)
Xtr MSCI Emerging Markets UCITS ETF 1C (I1N1) 時系列データ

Xtr MSCI Emerging Markets UCITS ETF 1C (I1N1)

46.23

0.1213

(0.26%)

終了 9月29日 12:30AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.5133	5.749087873	43.7165	46.6151	43.6454	0	0	IX
4	2.3452	5.34401589624	43.8846	46.6151	42.3244	0	0	IX
12	1.0324	2.28420218862	45.1974	46.6151	40.8167	0	0	IX
26	3.747	8.82004011035	42.4828	46.6151	40.8167	0	0	IX
52	6.4326	16.1634486848	39.7972	46.6151	38.251	0	0	IX
156	5.7081	14.0865264784	40.5217	46.6151	38.251	0	0	IX
260	5.7081	14.0865264784	40.5217	46.6151	38.251	0	0	IX

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1727454600	46.2298	0.12	0.26	46.0836	46.5198	46.0586	0
1727368200	46.1085	1.04	2.31	45.0618	46.6151	45.0375	0
1727281800	45.0672	0.06	0.13	45.0791	45.0791	44.5882	0
1727195400	45.0089	1.11	2.53	43.8446	45.0089	43.8314	0
1727109000	43.8972	0.24	0.54	43.6532	44.0469	43.6454	0
1726849800	43.661	-0.08	-0.19	43.7165	43.8925	43.6454	0
1726763400	43.7452	0.53	1.23	43.1491	43.835	43.1439	0
1726677000	43.2132	-0.31	-0.71	43.4596	43.4798	43.19	0
1726590600	43.5214	0.33	0.76	43.1568	43.5845	43.1543	0
1726504200	43.1927	-0.19	-0.44	43.3993	43.4096	43.1026	0
1726245000	43.3839	0.26	0.60	43.1029	43.3881	43.0927	0
1726158600	43.1233	0.46	1.09	42.5916	43.3399	42.5916	0
1726072200	42.6597	0.03	0.08	42.6431	42.7562	42.4666	0
1725985800	42.6254	-0.13	-0.31	42.7266	42.7908	42.5487	0
1725899400	42.7596	0.4	0.93	42.372	42.849	42.3494	0
1725640200	42.3644	-0.57	-1.32	42.9686	43.0181	42.3244	0
1725553800	42.933	-0.14	-0.33	43.0934	43.1562	42.7983	0
1725467400	43.0756	-0.27	-0.61	43.3522	43.3574	42.8152	0
1725381000	43.342	-0.38	-0.86	43.7815	43.7815	43.2122	0
1725294600	43.7192	-0.04	-0.10	43.7673	43.7733	43.608	0
1725035400	43.7621	-0.11	-0.26	43.8846	44.072	43.7517	0
1724949000	43.8768	0.29	0.66	43.5311	43.9563	43.5233	0
1724862600	43.5906	-0.05	-0.11	43.5876	43.8085	43.5489	0
1724776200	43.6368	-0.17	-0.39	43.7678	43.8581	43.6044	0
1724689800	43.8066	-0.34	-0.76	44.1296	44.2045	43.7257	0
1724430600	44.1426	0.18	0.41	43.9155	44.2116	43.9155	0
1724344200	43.9621	-0.44	-1.00	44.3786	44.3812	43.9397	0
1724257800	44.4046	0.03	0.07	44.4242	44.4731	44.2721	0
1724171400	44.3722	-0.41	-0.92	44.7933	44.7933	44.2967	0
1724085000	44.7828	0.27	0.61	44.4922	44.796	44.4826	0
1723825800	44.5105	0.21	0.47	44.2408	44.6228	44.2304	0
1723739400	44.303	0.39	0.89	43.8475	44.4145	43.8391	0
1723653000	43.9141	-0.04	-0.09	44.1072	44.1467	43.6914	0
1723566600	43.9528	0.06	0.13	43.7999	44.0171	43.7256	0
1723480200	43.8948	0.29	0.66	43.6108	44.018	43.6108	0
1723221000	43.6083	0.07	0.17	43.4773	43.9025	43.4773	0
1723134600	43.5358	0.26	0.60	43.3516	43.562	42.86	0
1723048200	43.2761	0.94	2.22	42.2106	43.4624	42.2106	0
1722961800	42.336	0.42	1.00	41.8212	42.4154	41.8212	0
1722875400	41.9162	-1.02	-2.37	43.0979	43.1281	40.8167	0
1722616200	42.9318	-1.28	-2.89	44.3925	44.3951	42.8255	0
1722529800	44.2093	-0.24	-0.54	44.5552	44.6343	44.1699	0
1722443400	44.4497	0.88	2.02	43.5882	44.5205	43.5701	0
1722357000	43.5675	0.01	0.02	43.5517	43.7823	43.4693	0
1722270600	43.5568	-0.13	-0.31	43.6489	44.0241	43.5227	0
1722011400	43.6903	0.31	0.71	43.4212	43.751	43.4058	0
1721925000	43.3826	-0.18	-0.41	43.6201	43.6201	43.0062	0
1721838600	43.563	-0.46	-1.05	44.0684	44.0684	43.5425	0
1721752200	44.0239	-0.07	-0.16	44.084	44.1637	43.8445	0
1721665800	44.0945	0.17	0.39	43.9067	44.2196	43.8751	0
1721406600	43.9224	-0.35	-0.79	44.2654	44.2759	43.9216	0
1721320200	44.2726	-0.23	-0.51	44.5419	44.716	44.2349	0
1721233800	44.4996	-0.64	-1.41	45.0832	45.0859	44.4535	0
1721147400	45.1369	0.02	0.03	45.1349	45.2169	44.9843	0
1721061000	45.1214	-0.3	-0.65	45.4232	45.4286	45.0148	0
1720801800	45.4178	-0.04	-0.10	45.4665	45.5377	45.3199	0
1720715400	45.4611	0.13	0.28	45.3113	45.75	45.3086	0
1720629000	45.3328	0.05	0.12	45.2745	45.4828	45.2745	0
1720542600	45.2799	0.14	0.31	45.1769	45.3636	45.1588	0
1720456200	45.1395	0.14	0.32	44.9918	45.2248	44.9892	0
1720197000	44.9945	-0.2	-0.44	45.1974	45.2852	44.87	0
1720110600	45.1921	0.2	0.45	45.0022	45.3217	45.0022	0
1720024200	44.9889	0.41	0.93	44.5973	45.0286	44.5946	0
1719937800	44.5762	-0.15	-0.33	44.7584	44.7663	44.4218	0
1719851400	44.7242	-0.03	-0.07	44.8196	44.8644	44.58	0

Xtr MSCI Emerging Market...

Delayed Upgrade Clock

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