Hot Features
プレミアム
Xtr MSCI EMU ESG UCITS ETF 1C (I1NQ)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.155 | -0.205298013245 | 75.5 | 75.795 | 73.935 | 0 | 0 | IX |
| 4 | 0.265 | 0.352956846031 | 75.08 | 76.12 | 73 | 0 | 0 | IX |
| 12 | -0.34 | -0.449230362687 | 75.685 | 76.63 | 71.79 | 0 | 0 | IX |
| 26 | 0.805 | 1.07995707003 | 74.54 | 77.13 | 67.94 | 0 | 0 | IX |
| 52 | 10.455 | 16.1118816459 | 64.89 | 77.13 | 63.385 | 0 | 0 | IX |
| 156 | 12.975 | 20.8032708033 | 62.37 | 77.13 | 57.42 | 0 | 0 | IX |
| 260 | 12.975 | 20.8032708033 | 62.37 | 77.13 | 57.42 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 74.775 | 0.29 | 0.38 | 74.98 | 75.21 | 74.65 | 0 |
| 1736789400 | 74.49 | -0.34 | -0.45 | 74.41 | 74.605 | 73.935 | 0 |
| 1736530200 | 74.825 | -0.69 | -0.91 | 75.3 | 75.555 | 74.665 | 0 |
| 1736443800 | 75.515 | 0.33 | 0.44 | 75.04 | 75.61 | 74.92 | 0 |
| 1736357400 | 75.185 | -0.48 | -0.63 | 75.5 | 75.795 | 74.78 | 0 |
| 1736271000 | 75.66 | 0.38 | 0.51 | 75.275 | 76.12 | 74.945 | 0 |
| 1736184600 | 75.275 | 1.18 | 1.59 | 74.37 | 75.365 | 74.275 | 0 |
| 1735925400 | 74.095 | -0.73 | -0.97 | 74.745 | 74.925 | 73.885 | 0 |
| 1735839000 | 74.82 | 0.42 | 0.56 | 74.4 | 74.82 | 73.985 | 0 |
| 1735579800 | 74.4 | -0.13 | -0.17 | 74.53 | 74.66 | 74.265 | 0 |
| 1735320600 | 74.53 | 0.52 | 0.70 | 74.105 | 74.59 | 73.9 | 0 |
| 1734975000 | 74.01 | -0.19 | -0.26 | 74.2 | 74.2 | 73.65 | 0 |
| 1734715800 | 74.2 | -0.08 | -0.10 | 73.64 | 74.235 | 73 | 0 |
| 1734629400 | 74.275 | -0.99 | -1.31 | 74.375 | 74.475 | 73.945 | 0 |
| 1734543000 | 75.26 | -0.01 | -0.01 | 75.08 | 75.44 | 75.08 | 0 |
| 1734456600 | 75.265 | -0.29 | -0.38 | 75.08 | 75.535 | 75.07 | 0 |
| 1734370200 | 75.555 | -0.12 | -0.15 | 75.67 | 75.67 | 75.24 | 0 |
| 1734111000 | 75.67 | -0.06 | -0.08 | 75.66 | 76.025 | 75.485 | 0 |
| 1734024600 | 75.73 | -0.18 | -0.24 | 75.87 | 76.1 | 75.56 | 0 |
| 1733938200 | 75.91 | 0.09 | 0.13 | 75.47 | 75.95 | 75.445 | 0 |
| 1733851800 | 75.815 | -0.41 | -0.53 | 75.815 | 76.035 | 75.7 | 0 |
| 1733765400 | 76.22 | 0.03 | 0.05 | 76.185 | 76.63 | 76.005 | 0 |
| 1733506200 | 76.185 | 0.44 | 0.57 | 75.595 | 76.505 | 75.545 | 0 |
| 1733419800 | 75.75 | 0.53 | 0.70 | 75.08 | 75.805 | 75.08 | 0 |
| 1733333400 | 75.22 | 0.82 | 1.10 | 74.455 | 75.295 | 74.42 | 0 |
| 1733247000 | 74.4 | 0.19 | 0.25 | 74.145 | 74.665 | 73.82 | 0 |
| 1733160600 | 74.215 | 0.64 | 0.86 | 73.58 | 74.265 | 73.17 | 0 |
| 1732901400 | 73.58 | 0.5 | 0.68 | 72.835 | 73.63 | 72.725 | 0 |
| 1732815000 | 73.085 | 0.14 | 0.19 | 73.225 | 73.37 | 72.86 | 0 |
| 1732728600 | 72.945 | -0.33 | -0.44 | 73.145 | 73.145 | 72.45 | 0 |
| 1732642200 | 73.27 | -0.43 | -0.58 | 73.37 | 73.73 | 73.115 | 0 |
| 1732555800 | 73.7 | 0.2 | 0.27 | 73.505 | 74.02 | 73.39 | 0 |
| 1732296600 | 73.505 | 0.71 | 0.98 | 73.07 | 73.695 | 72.47 | 0 |
| 1732210200 | 72.795 | 0.28 | 0.39 | 72.51 | 72.84 | 71.995 | 0 |
| 1732123800 | 72.51 | -0.26 | -0.35 | 73.195 | 73.2 | 72.35 | 0 |
| 1732037400 | 72.765 | -0.39 | -0.53 | 73.045 | 73.365 | 71.79 | 0 |
| 1731951000 | 73.155 | 0.05 | 0.07 | 73.105 | 73.62 | 72.74 | 0 |
| 1731691800 | 73.105 | -0.52 | -0.70 | 73.62 | 73.62 | 72.9 | 0 |
| 1731605400 | 73.62 | 0.83 | 1.14 | 72.685 | 73.625 | 72.555 | 0 |
| 1731519000 | 72.79 | -0.19 | -0.26 | 72.795 | 73.055 | 72.17 | 0 |
| 1731432600 | 72.98 | -1.49 | -1.99 | 73.76 | 73.84 | 72.865 | 0 |
| 1731346200 | 74.465 | 0.69 | 0.94 | 73.775 | 74.81 | 73.775 | 0 |
| 1731087000 | 73.775 | -0.34 | -0.46 | 74.225 | 74.315 | 73.4 | 0 |
| 1731000600 | 74.115 | 0.59 | 0.81 | 73.52 | 74.34 | 73.52 | 0 |
| 1730914200 | 73.52 | -0.94 | -1.26 | 74.575 | 75.525 | 73.315 | 0 |
| 1730827800 | 74.46 | 0.32 | 0.44 | 74.245 | 74.48 | 73.88 | 0 |
| 1730741400 | 74.135 | -0.33 | -0.44 | 74.265 | 74.68 | 74.04 | 0 |
| 1730482200 | 74.465 | 0.64 | 0.86 | 73.83 | 74.685 | 73.83 | 0 |
| 1730395800 | 73.83 | -0.89 | -1.18 | 74.715 | 74.715 | 73.42 | 0 |
| 1730309400 | 74.715 | -1 | -1.32 | 75.295 | 75.385 | 74.34 | 0 |
| 1730223000 | 75.715 | -0.45 | -0.59 | 76.43 | 76.465 | 75.535 | 0 |
| 1730136600 | 76.165 | 0.6 | 0.79 | 75.565 | 76.21 | 75.565 | 0 |
| 1729873800 | 75.565 | 0.04 | 0.05 | 75.345 | 75.66 | 75.175 | 0 |
| 1729787400 | 75.525 | 0.12 | 0.15 | 75.65 | 75.86 | 75.44 | 0 |
| 1729701000 | 75.41 | -0.28 | -0.36 | 75.685 | 75.685 | 75.1 | 0 |
| 1729614600 | 75.685 | -0.14 | -0.18 | 76 | 76.115 | 75.29 | 0 |
| 1729528200 | 75.825 | -0.76 | -0.99 | 76.58 | 76.58 | 75.715 | 0 |
| 1729269000 | 76.58 | 0.28 | 0.37 | 76.08 | 76.59 | 76.06 | 0 |
| 1729182600 | 76.295 | 0.56 | 0.74 | 75.93 | 76.575 | 75.855 | 0 |
| 1729096200 | 75.735 | -0.14 | -0.18 | 75.355 | 75.84 | 75.2 | 0 |
| 1729009800 | 75.875 | -0.29 | -0.38 | 76.165 | 76.42 | 75.69 | 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
