Hot Features
プレミアム
Xtr MSCI GCC Select Swap UCITS ETF 1C (I1NY)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.3494 | 1.32907299631 | 26.289 | 26.8969 | 26.1656 | 0 | 0 | IX |
| 4 | 1.5237 | 6.06696476566 | 25.1147 | 26.8969 | 25.076 | 0 | 0 | IX |
| 12 | 1.4969 | 5.95390092079 | 25.1415 | 26.8969 | 24.4626 | 0 | 0 | IX |
| 26 | 1.8306 | 7.37913075726 | 24.8078 | 26.8969 | 23.5731 | 0 | 0 | IX |
| 52 | 1.3421 | 5.30551898894 | 25.2963 | 26.8969 | 22.9579 | 0 | 0 | IX |
| 156 | 3.7241 | 16.2522966008 | 22.9143 | 26.8969 | 21.3284 | 0 | 0 | IX |
| 260 | 3.7241 | 16.2522966008 | 22.9143 | 26.8969 | 21.3284 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 26.5029 | -0.06 | -0.24 | 26.417 | 26.8969 | 26.3772 | 0 |
| 1737739800 | 26.5673 | -0.05 | -0.18 | 26.7148 | 26.7467 | 26.4359 | 0 |
| 1737653400 | 26.6139 | 0.38 | 1.46 | 26.182 | 26.6297 | 26.1656 | 0 |
| 1737567000 | 26.2311 | -0.11 | -0.43 | 26.3255 | 26.6507 | 26.216 | 0 |
| 1737480600 | 26.3432 | -0.01 | -0.05 | 26.289 | 26.4041 | 26.2688 | 0 |
| 1737394200 | 26.3575 | 0.07 | 0.27 | 26.3341 | 26.6125 | 26.0571 | 0 |
| 1737135000 | 26.2856 | 0.06 | 0.21 | 26.1715 | 26.3887 | 26.1417 | 0 |
| 1737048600 | 26.23 | 0.03 | 0.11 | 26.2458 | 26.2842 | 26.0168 | 0 |
| 1736962200 | 26.1999 | 0.41 | 1.59 | 25.8385 | 26.3219 | 25.8347 | 0 |
| 1736875800 | 25.7908 | 0.14 | 0.53 | 25.7567 | 25.905 | 25.6045 | 0 |
| 1736789400 | 25.6538 | 0.2 | 0.80 | 25.4136 | 25.7893 | 25.4136 | 0 |
| 1736530200 | 25.4509 | -0.21 | -0.83 | 25.655 | 25.7717 | 25.3902 | 0 |
| 1736443800 | 25.6637 | -0.04 | -0.16 | 25.6697 | 25.7941 | 25.5972 | 0 |
| 1736357400 | 25.7046 | -0.11 | -0.43 | 25.7124 | 25.8618 | 25.6316 | 0 |
| 1736271000 | 25.8169 | -0.08 | -0.30 | 25.9399 | 26.1706 | 25.7613 | 0 |
| 1736184600 | 25.8951 | 0.11 | 0.44 | 25.8781 | 25.9344 | 25.6706 | 0 |
| 1735925400 | 25.7829 | 0.24 | 0.95 | 25.6254 | 26.129 | 25.6055 | 0 |
| 1735839000 | 25.5406 | 0.37 | 1.45 | 25.1147 | 25.7929 | 25.076 | 0 |
| 1735579800 | 25.1753 | -0.08 | -0.30 | 25.2386 | 25.4999 | 24.4626 | 0 |
| 1735320600 | 25.2507 | -0.12 | -0.48 | 25.414 | 25.4238 | 24.9296 | 0 |
| 1734975000 | 25.3726 | 0.07 | 0.29 | 25.2659 | 25.4321 | 25.216 | 0 |
| 1734715800 | 25.2999 | 0.03 | 0.11 | 25.2982 | 25.3286 | 24.9148 | 0 |
| 1734629400 | 25.2714 | -0.16 | -0.64 | 25.2533 | 25.4246 | 25.1396 | 0 |
| 1734543000 | 25.433 | 0.01 | 0.05 | 25.4132 | 25.5943 | 25.1388 | 0 |
| 1734456600 | 25.4205 | -0.21 | -0.82 | 25.6113 | 25.6174 | 25.3782 | 0 |
| 1734370200 | 25.6308 | 0.3 | 1.17 | 25.3459 | 25.6785 | 25.2311 | 0 |
| 1734111000 | 25.3339 | -0.14 | -0.54 | 25.3538 | 25.4094 | 25.1932 | 0 |
| 1734024600 | 25.4714 | 0.05 | 0.21 | 25.4382 | 25.4995 | 25.2066 | 0 |
| 1733938200 | 25.4176 | 0.07 | 0.27 | 25.3071 | 25.5417 | 25.1705 | 0 |
| 1733851800 | 25.3481 | -0.12 | -0.47 | 25.4022 | 25.4531 | 25.2535 | 0 |
| 1733765400 | 25.4684 | 0.32 | 1.27 | 25.1409 | 25.6479 | 25.123 | 0 |
| 1733506200 | 25.1492 | -0.06 | -0.25 | 25.2561 | 25.2787 | 25.0465 | 0 |
| 1733419800 | 25.2131 | 0.2 | 0.81 | 25.0429 | 25.2939 | 25.0081 | 0 |
| 1733333400 | 25.0096 | 0.04 | 0.15 | 24.9668 | 25.0596 | 24.7681 | 0 |
| 1733247000 | 24.9727 | 0.08 | 0.32 | 24.9249 | 25.0152 | 24.5613 | 0 |
| 1733160600 | 24.8928 | -0.01 | -0.04 | 24.8081 | 24.9764 | 24.7645 | 0 |
| 1732901400 | 24.9037 | 0.1 | 0.40 | 24.8698 | 24.9754 | 24.694 | 0 |
| 1732815000 | 24.8051 | 0.13 | 0.52 | 24.588 | 24.8752 | 24.5554 | 0 |
| 1732728600 | 24.6767 | -0.34 | -1.34 | 25.0573 | 25.0931 | 24.5507 | 0 |
| 1732642200 | 25.0119 | 0.05 | 0.22 | 24.9652 | 25.0626 | 24.785 | 0 |
| 1732555800 | 24.9569 | -0.3 | -1.19 | 25.3843 | 25.4061 | 24.9569 | 0 |
| 1732296600 | 25.258 | 0.07 | 0.27 | 25.22 | 25.3344 | 25.0475 | 0 |
| 1732210200 | 25.1888 | 0.15 | 0.61 | 25.0795 | 25.2357 | 25.0251 | 0 |
| 1732123800 | 25.0367 | -0.18 | -0.70 | 25.2191 | 25.2948 | 25.0117 | 0 |
| 1732037400 | 25.2144 | 0.13 | 0.53 | 25.2985 | 25.314 | 25.0192 | 0 |
| 1731951000 | 25.0806 | 0.2 | 0.82 | 24.8842 | 25.092 | 24.8355 | 0 |
| 1731691800 | 24.8771 | 0.11 | 0.45 | 24.7312 | 25.2163 | 24.7207 | 0 |
| 1731605400 | 24.7664 | -0.41 | -1.64 | 25.1337 | 25.1492 | 24.6545 | 0 |
| 1731519000 | 25.1789 | -0.1 | -0.40 | 25.2935 | 25.3287 | 25.1228 | 0 |
| 1731432600 | 25.2803 | -0.06 | -0.22 | 25.2894 | 25.4082 | 25.1396 | 0 |
| 1731346200 | 25.337 | 0.07 | 0.29 | 25.1868 | 25.4475 | 25.1517 | 0 |
| 1731087000 | 25.2646 | -0.09 | -0.37 | 25.3237 | 25.4394 | 25.1489 | 0 |
| 1731000600 | 25.3578 | 0.01 | 0.03 | 25.4028 | 25.4513 | 25.2534 | 0 |
| 1730914200 | 25.3496 | 0.23 | 0.93 | 24.6947 | 25.5767 | 24.6924 | 0 |
| 1730827800 | 25.1169 | -0.02 | -0.10 | 25.1415 | 25.1804 | 24.9774 | 0 |
| 1730741400 | 25.1415 | 0.01 | 0.03 | 25.2317 | 25.2537 | 25.0334 | 0 |
| 1730482200 | 25.1333 | 0.23 | 0.91 | 24.9296 | 25.2448 | 24.9044 | 0 |
| 1730395800 | 24.9067 | -0.3 | -1.17 | 25.2049 | 25.2072 | 24.7743 | 0 |
| 1730309400 | 25.2026 | 0.04 | 0.16 | 25.2203 | 25.2552 | 25.0138 | 0 |
| 1730223000 | 25.162 | 0.05 | 0.21 | 25.0916 | 25.2581 | 25.0483 | 0 |
| 1730136600 | 25.1101 | 0.23 | 0.94 | 24.8558 | 25.221 | 24.8512 | 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
