
Xtr MSCI Emerging Markets UCITS ETF 1C (I1NZ)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.78 | -1.36813302463 | 57.012 | 58.028 | 56.119 | 0 | 0 | IX |
4 | 2.465 | 4.58459649971 | 53.767 | 58.028 | 53.767 | 0 | 0 | IX |
12 | 1.678 | 3.07585144994 | 54.554 | 58.028 | 53.267 | 0 | 0 | IX |
26 | 4.134 | 7.93504549119 | 52.098 | 58.028 | 50.143 | 0 | 0 | IX |
52 | 7.316 | 14.9562515332 | 48.916 | 58.028 | 47.4335 | 0 | 0 | IX |
156 | 10.161 | 22.0550888845 | 46.071 | 58.028 | 43.8875 | 0 | 0 | IX |
260 | 10.161 | 22.0550888845 | 46.071 | 58.028 | 43.8875 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 56.674 | -1.24 | -2.13 | 57.909 | 57.909 | 56.54 | 0 |
1740159000 | 57.909 | 0.43 | 0.74 | 57.481 | 58.028 | 57.481 | 0 |
1740072600 | 57.481 | 0.11 | 0.19 | 57.371 | 57.906 | 57.138 | 0 |
1739986200 | 57.371 | 0.05 | 0.09 | 57.318 | 57.619 | 57.126 | 0 |
1739899800 | 57.318 | 0.31 | 0.54 | 57.012 | 57.446 | 57.012 | 0 |
1739813400 | 57.012 | 0.56 | 1.00 | 56.45 | 57.026 | 56.45 | 0 |
1739554200 | 56.45 | 0.05 | 0.09 | 56.399 | 56.675 | 56.37 | 0 |
1739467800 | 56.399 | -0.03 | -0.05 | 56.426 | 56.525 | 56.079 | 0 |
1739381400 | 56.426 | -0.06 | -0.11 | 56.49 | 56.685 | 56.188 | 0 |
1739295000 | 56.49 | -0.22 | -0.39 | 56.71 | 56.71 | 56.135 | 0 |
1739208600 | 56.71 | 0.58 | 1.03 | 56.131 | 56.822 | 56.131 | 0 |
1738949400 | 56.131 | 0.26 | 0.47 | 55.868 | 56.479 | 55.868 | 0 |
1738863000 | 55.868 | 0.38 | 0.68 | 55.489 | 55.974 | 55.489 | 0 |
1738776600 | 55.489 | -0.52 | -0.94 | 56.013 | 56.013 | 55.295 | 0 |
1738690200 | 56.013 | 0.56 | 1.00 | 55.457 | 56.026 | 55.457 | 0 |
1738603800 | 55.457 | -0.26 | -0.47 | 55.721 | 55.721 | 54.896 | 0 |
1738344600 | 55.721 | 0.16 | 0.28 | 55.565 | 55.98 | 55.565 | 0 |
1738258200 | 55.565 | 0.64 | 1.17 | 54.92 | 55.567 | 54.877 | 0 |
1738171800 | 54.92 | 0.85 | 1.56 | 54.074 | 55.206 | 54.074 | 0 |
1738085400 | 54.074 | 0.31 | 0.57 | 53.767 | 54.308 | 53.767 | 0 |
1737999000 | 53.767 | -1.1 | -2.00 | 54.866 | 54.866 | 53.538 | 0 |
1737739800 | 54.866 | -0.03 | -0.05 | 54.892 | 55.25 | 54.624 | 0 |
1737653400 | 54.892 | 0.15 | 0.28 | 54.837 | 54.95 | 54.655 | 0 |
1737567000 | 54.741 | 0 | 0.00 | 54.741 | 54.741 | 54.741 | 0 |
1737480600 | 54.741 | -0.38 | -0.70 | 55.125 | 55.125 | 54.629 | 0 |
1737394200 | 55.125 | 0.07 | 0.13 | 55.052 | 55.295 | 54.804 | 0 |
1737135000 | 55.052 | 0.48 | 0.87 | 54.575 | 55.12 | 54.541 | 0 |
1737048600 | 54.575 | 0.19 | 0.35 | 54.383 | 54.986 | 54.383 | 0 |
1736962200 | 54.383 | 0.63 | 1.18 | 53.75 | 54.409 | 53.636 | 0 |
1736875800 | 53.75 | 0.31 | 0.57 | 53.445 | 54.151 | 53.445 | 0 |
1736789400 | 53.445 | -0.32 | -0.59 | 53.764 | 53.764 | 53.267 | 0 |
1736530200 | 53.764 | -0.61 | -1.12 | 54.371 | 54.371 | 53.612 | 0 |
1736443800 | 54.371 | 0.04 | 0.07 | 54.331 | 54.458 | 54.208 | 0 |
1736357400 | 54.331 | -0.25 | -0.45 | 54.578 | 54.612 | 54.206 | 0 |
1736271000 | 54.578 | -0.24 | -0.43 | 54.816 | 54.816 | 54.464 | 0 |
1736184600 | 54.816 | -0.03 | -0.05 | 54.845 | 55.239 | 54.683 | 0 |
1735925400 | 54.845 | 0.01 | 0.02 | 54.835 | 54.902 | 54.668 | 0 |
1735839000 | 54.835 | 0.79 | 1.47 | 54.042 | 54.871 | 54.042 | 0 |
1735579800 | 54.042 | -0.29 | -0.53 | 54.328 | 54.328 | 53.987 | 0 |
1735320600 | 54.328 | -0.3 | -0.55 | 54.628 | 54.635 | 54.15 | 0 |
1734975000 | 54.628 | 0.1 | 0.18 | 54.529 | 54.726 | 54.483 | 0 |
1734715800 | 54.529 | -0.2 | -0.36 | 54.724 | 54.724 | 53.939 | 0 |
1734629400 | 54.724 | -0.28 | -0.52 | 55.008 | 55.008 | 54.527 | 0 |
1734543000 | 55.008 | 0.12 | 0.21 | 54.891 | 55.133 | 54.891 | 0 |
1734456600 | 54.891 | -0.28 | -0.50 | 55.166 | 55.166 | 54.588 | 0 |
1734370200 | 55.166 | -0.16 | -0.29 | 55.325 | 55.408 | 55.102 | 0 |
1734111000 | 55.325 | -0.19 | -0.34 | 55.511 | 55.598 | 55.312 | 0 |
1734024600 | 55.511 | -0.09 | -0.17 | 55.604 | 56.014 | 55.403 | 0 |
1733938200 | 55.604 | 0.15 | 0.27 | 55.455 | 55.613 | 55.295 | 0 |
1733851800 | 55.455 | -0.71 | -1.27 | 56.167 | 56.167 | 55.244 | 0 |
1733765400 | 56.167 | 1.28 | 2.34 | 54.884 | 56.369 | 54.884 | 0 |
1733506200 | 54.884 | -0.07 | -0.12 | 54.95 | 55.127 | 54.878 | 0 |
1733419800 | 54.95 | 0.22 | 0.40 | 54.729 | 55 | 54.729 | 0 |
1733333400 | 54.729 | 0.06 | 0.11 | 54.669 | 55.03 | 54.615 | 0 |
1733247000 | 54.669 | 0.11 | 0.21 | 54.554 | 54.929 | 54.237 | 0 |
1733160600 | 54.554 | 0.48 | 0.89 | 54.075 | 54.658 | 54.075 | 0 |
1732901400 | 54.075 | 0.41 | 0.77 | 53.663 | 54.097 | 53.453 | 0 |
1732815000 | 53.663 | -0.18 | -0.33 | 53.838 | 53.838 | 53.619 | 0 |
1732728600 | 53.838 | -0.53 | -0.98 | 54.372 | 54.557 | 53.818 | 0 |
1732642200 | 54.372 | -0.14 | -0.25 | 54.509 | 54.509 | 54.177 | 0 |
1732555800 | 54.509 | -0.31 | -0.57 | 54.819 | 54.819 | 54.424 | 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