Hot Features
プレミアム
Xtr MSCI Emerging Markets UCITS ETF 1C (I1PE)
DBI
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。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3273 | 0.574712643678 | 56.9502 | 57.7093 | 56.6783 | 0 | 0 | IX |
| 4 | -2.3375 | -3.92099303866 | 59.615 | 60.494 | 56.6783 | 0 | 0 | IX |
| 12 | -0.5459 | -0.94408146183 | 57.8234 | 62.7 | 55.2377 | 0 | 0 | IX |
| 26 | 0.3517 | 0.617821796092 | 56.9258 | 62.7 | 52.0691 | 0 | 0 | IX |
| 52 | 6.8071 | 13.4873113746 | 50.4704 | 62.7 | 48.7667 | 0 | 0 | IX |
| 156 | 7.4517 | 14.9555049793 | 49.8258 | 62.7 | 46.3961 | 0 | 0 | IX |
| 260 | 7.4517 | 14.9555049793 | 49.8258 | 62.7 | 46.3961 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 57.0035 | 0.09 | 0.15 | 56.9868 | 57.1602 | 56.7649 | 0 |
| 1732210200 | 56.9161 | -0.07 | -0.13 | 57.0868 | 57.1136 | 56.7138 | 0 |
| 1732123800 | 56.9892 | -0.41 | -0.72 | 57.4127 | 57.5269 | 56.9351 | 0 |
| 1732037400 | 57.4018 | 0.1 | 0.17 | 57.329 | 57.7093 | 57.0157 | 0 |
| 1731951000 | 57.3019 | 0.47 | 0.83 | 56.8468 | 57.3522 | 56.836 | 0 |
| 1731691800 | 56.8306 | -0.2 | -0.35 | 56.9502 | 57.2549 | 56.6783 | 0 |
| 1731605400 | 57.0311 | -0.09 | -0.16 | 57.0165 | 57.1247 | 56.7195 | 0 |
| 1731519000 | 57.1219 | -0.26 | -0.44 | 57.4068 | 57.8131 | 57.034 | 0 |
| 1731432600 | 57.377 | -1.21 | -2.06 | 58.4756 | 58.4756 | 57.3743 | 0 |
| 1731346200 | 58.5856 | -0.36 | -0.61 | 58.7657 | 59.1796 | 58.5311 | 0 |
| 1731087000 | 58.9471 | -1.36 | -2.26 | 60.2294 | 60.2378 | 58.9381 | 0 |
| 1731000600 | 60.3104 | 1.32 | 2.23 | 59.114 | 60.494 | 59.103 | 0 |
| 1730914200 | 58.9931 | -0.95 | -1.58 | 58.9335 | 59.6051 | 58.6164 | 0 |
| 1730827800 | 59.9409 | 0.54 | 0.91 | 59.4033 | 59.9813 | 59.3924 | 0 |
| 1730741400 | 59.4033 | 0.29 | 0.50 | 59.3407 | 59.5407 | 59.1849 | 0 |
| 1730482200 | 59.1091 | 0.54 | 0.93 | 58.6203 | 59.3282 | 58.6042 | 0 |
| 1730395800 | 58.5664 | -0.55 | -0.92 | 59.1169 | 59.1224 | 58.3544 | 0 |
| 1730309400 | 59.1115 | -0.59 | -0.99 | 59.8383 | 59.8826 | 58.9395 | 0 |
| 1730223000 | 59.7001 | -0.12 | -0.20 | 59.7744 | 60.102 | 59.4723 | 0 |
| 1730136600 | 59.8186 | 0.04 | 0.07 | 59.7305 | 59.9474 | 59.54 | 0 |
| 1729873800 | 59.7775 | 0.23 | 0.39 | 59.615 | 60.0155 | 59.603 | 0 |
| 1729787400 | 59.5434 | -0.24 | -0.40 | 59.7956 | 59.8087 | 59.4828 | 0 |
| 1729701000 | 59.7845 | -0.24 | -0.39 | 59.9295 | 60.2942 | 59.7708 | 0 |
| 1729614600 | 60.0211 | 0.01 | 0.02 | 60.0101 | 60.243 | 59.8011 | 0 |
| 1729528200 | 60.0073 | -0.83 | -1.37 | 60.8244 | 60.8272 | 59.9934 | 0 |
| 1729269000 | 60.8384 | 0.6 | 1.00 | 60.2672 | 61.2094 | 60.2506 | 0 |
| 1729182600 | 60.2339 | -0.22 | -0.37 | 60.3461 | 60.3912 | 59.9143 | 0 |
| 1729096200 | 60.4574 | 0.44 | 0.73 | 59.8763 | 60.4964 | 59.8653 | 0 |
| 1729009800 | 60.0194 | -1.09 | -1.78 | 61.0143 | 61.0171 | 59.9818 | 0 |
| 1728923400 | 61.1096 | -0.22 | -0.36 | 61.2047 | 61.5508 | 60.8586 | 0 |
| 1728664200 | 61.3279 | 0.43 | 0.71 | 60.9653 | 61.3567 | 60.55 | 0 |
| 1728577800 | 60.8985 | -0.01 | -0.01 | 60.8261 | 61.3995 | 60.5185 | 0 |
| 1728491400 | 60.904 | -0.2 | -0.32 | 61.0831 | 61.0831 | 60.3111 | 0 |
| 1728405000 | 61.0999 | -1.28 | -2.05 | 62.4181 | 62.4238 | 60.3082 | 0 |
| 1728318600 | 62.3784 | 0.62 | 1.00 | 61.8343 | 62.6795 | 61.8174 | 0 |
| 1728059400 | 61.761 | 0.24 | 0.40 | 61.5894 | 62.2516 | 61.5727 | 0 |
| 1727973000 | 61.5169 | -0.38 | -0.62 | 61.8536 | 62.0786 | 60.9938 | 0 |
| 1727886600 | 61.8984 | 1.05 | 1.72 | 60.8469 | 62.7 | 60.8304 | 0 |
| 1727800200 | 60.8524 | -0.25 | -0.41 | 61.0716 | 61.2943 | 60.5159 | 0 |
| 1727713800 | 61.1045 | -0.83 | -1.33 | 61.9829 | 62.1477 | 61.1045 | 0 |
| 1727454600 | 61.9302 | 0.02 | 0.03 | 61.7058 | 62.3101 | 61.6274 | 0 |
| 1727368200 | 61.9105 | 1.75 | 2.91 | 60.1408 | 62.3286 | 60.1408 | 0 |
| 1727281800 | 60.1624 | -0.01 | -0.01 | 60.3996 | 60.4131 | 59.7429 | 0 |
| 1727195400 | 60.1675 | 1.53 | 2.61 | 58.5376 | 60.2026 | 58.527 | 0 |
| 1727109000 | 58.635 | 0.57 | 0.98 | 58.0889 | 58.7935 | 58.0629 | 0 |
| 1726849800 | 58.0655 | -0.02 | -0.03 | 58.253 | 58.4169 | 57.9521 | 0 |
| 1726763400 | 58.0836 | 1.05 | 1.84 | 57.1942 | 58.1585 | 57.184 | 0 |
| 1726677000 | 57.0352 | -0.24 | -0.42 | 57.2892 | 57.3438 | 57.0249 | 0 |
| 1726590600 | 57.2763 | 0.29 | 0.51 | 56.9907 | 57.5268 | 56.9856 | 0 |
| 1726504200 | 56.9881 | -0.01 | -0.02 | 57.1552 | 57.2063 | 56.9051 | 0 |
| 1726245000 | 57.0009 | 0.6 | 1.07 | 56.6096 | 57.0594 | 56.5892 | 0 |
| 1726158600 | 56.4001 | 0.83 | 1.50 | 55.5533 | 56.5627 | 55.5432 | 0 |
| 1726072200 | 55.5659 | -0.12 | -0.22 | 55.8066 | 55.8868 | 55.2377 | 0 |
| 1725985800 | 55.6879 | -0.26 | -0.46 | 55.9801 | 55.9801 | 55.6169 | 0 |
| 1725899400 | 55.9446 | 0.3 | 0.53 | 55.5183 | 56.0719 | 55.4732 | 0 |
| 1725640200 | 55.6488 | -0.85 | -1.51 | 56.669 | 56.7008 | 55.6463 | 0 |
| 1725553800 | 56.5008 | -0.12 | -0.21 | 56.6411 | 56.8023 | 56.3939 | 0 |
| 1725467400 | 56.6207 | -0.14 | -0.24 | 56.8338 | 56.8539 | 56.1154 | 0 |
| 1725381000 | 56.7567 | -0.71 | -1.23 | 57.4346 | 57.4398 | 56.6128 | 0 |
| 1725294600 | 57.4658 | 0 | 0.00 | 57.5118 | 57.5118 | 57.2764 | 0 |
| 1725035400 | 57.4651 | -0.33 | -0.57 | 57.8234 | 58.103 | 57.4625 | 0 |
| 1724949000 | 57.7973 | 0.25 | 0.44 | 57.5459 | 57.8678 | 57.5278 | 0 |
| 1724862600 | 57.5433 | -0.2 | -0.35 | 57.6642 | 57.9365 | 57.5169 | 0 |
| 1724776200 | 57.747 | -0.03 | -0.05 | 57.7474 | 57.935 | 57.632 | 0 |
| 1724689800 | 57.7784 | -0.5 | -0.86 | 58.2534 | 58.3067 | 57.7464 | 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
