Hot Features
プレミアム
Xtr MSCI World ESG UCITS ETF 1C (I1PI)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | 0.046 | 0.103701699806 | 44.358 | 44.5839 | 43.5767 | 0 | 0 | IX |
| 4 | 0.8183 | 1.87745063174 | 43.5857 | 45.1812 | 43.1682 | 0 | 0 | IX |
| 12 | 0.5573 | 1.27101925573 | 43.8467 | 45.3416 | 42.2331 | 0 | 0 | IX |
| 26 | 3.7425 | 9.20403821797 | 40.6615 | 45.3416 | 40.5113 | 0 | 0 | IX |
| 52 | 7.1054 | 19.0500447738 | 37.2986 | 45.3416 | 37.1761 | 0 | 0 | IX |
| 156 | 13.7894 | 45.0419081092 | 30.6146 | 45.3416 | 30.5768 | 0 | 0 | IX |
| 260 | 13.7894 | 45.0419081092 | 30.6146 | 45.3416 | 30.5768 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 44.404 | 0.15 | 0.35 | 44.4166 | 44.5839 | 44.3851 | 0 |
| 1739467800 | 44.251 | 0.51 | 1.18 | 43.9643 | 44.3989 | 43.8397 | 0 |
| 1739381400 | 43.7366 | -0.33 | -0.75 | 44.1789 | 44.1917 | 43.5767 | 0 |
| 1739295000 | 44.0682 | -0.07 | -0.15 | 44.1093 | 44.1178 | 43.9168 | 0 |
| 1739208600 | 44.135 | 0.18 | 0.40 | 43.8947 | 44.2509 | 43.8798 | 0 |
| 1738949400 | 43.9585 | -0.32 | -0.72 | 44.358 | 44.4542 | 43.9437 | 0 |
| 1738863000 | 44.2768 | 0.35 | 0.79 | 43.7828 | 44.3229 | 43.7744 | 0 |
| 1738776600 | 43.9305 | -0.08 | -0.17 | 44.0827 | 44.0975 | 43.6595 | 0 |
| 1738690200 | 44.0064 | 0.31 | 0.71 | 43.7264 | 44.0064 | 43.5002 | 0 |
| 1738603800 | 43.6967 | -0.97 | -2.17 | 43.8985 | 43.8985 | 43.1682 | 0 |
| 1738344600 | 44.6648 | 0.45 | 1.02 | 44.1385 | 44.6857 | 44.1321 | 0 |
| 1738258200 | 44.2127 | -0.12 | -0.26 | 44.3525 | 44.4354 | 44.0813 | 0 |
| 1738171800 | 44.3291 | 0.09 | 0.20 | 44.1956 | 44.7069 | 44.1956 | 0 |
| 1738085400 | 44.2401 | 0.28 | 0.64 | 43.7232 | 44.4073 | 43.7127 | 0 |
| 1737999000 | 43.9599 | -1.2 | -2.67 | 44.9102 | 44.9489 | 43.5808 | 0 |
| 1737739800 | 45.1636 | 0.22 | 0.50 | 45.1126 | 45.1812 | 45.034 | 0 |
| 1737653400 | 44.9401 | 0.08 | 0.18 | 44.7772 | 44.9574 | 44.6735 | 0 |
| 1737567000 | 44.8612 | 0.52 | 1.18 | 44.3087 | 44.8698 | 44.3045 | 0 |
| 1737480600 | 44.3385 | 0.18 | 0.40 | 44.0459 | 44.3492 | 44.0204 | 0 |
| 1737394200 | 44.1605 | 0.12 | 0.26 | 44.1258 | 44.3206 | 43.7855 | 0 |
| 1737135000 | 44.0445 | 0.36 | 0.83 | 43.5857 | 44.0552 | 43.5857 | 0 |
| 1737048600 | 43.6832 | 0.35 | 0.80 | 43.4117 | 43.7845 | 43.4033 | 0 |
| 1736962200 | 43.3358 | 0.68 | 1.59 | 42.7395 | 43.5201 | 42.7142 | 0 |
| 1736875800 | 42.6586 | 0.26 | 0.62 | 42.5639 | 43.0698 | 42.5597 | 0 |
| 1736789400 | 42.3937 | -0.29 | -0.68 | 42.6216 | 42.6467 | 42.2331 | 0 |
| 1736530200 | 42.6842 | -0.68 | -1.56 | 43.3478 | 43.407 | 42.6302 | 0 |
| 1736443800 | 43.3625 | -0.03 | -0.06 | 43.3354 | 43.4355 | 43.1748 | 0 |
| 1736357400 | 43.388 | -0.37 | -0.84 | 43.5773 | 43.5959 | 43.1743 | 0 |
| 1736271000 | 43.7545 | -0.51 | -1.14 | 44.3371 | 44.3499 | 43.5507 | 0 |
| 1736184600 | 44.2605 | 0.84 | 1.93 | 43.5846 | 44.286 | 43.5825 | 0 |
| 1735925400 | 43.4222 | 0.2 | 0.46 | 43.3678 | 43.4674 | 43.1029 | 0 |
| 1735839000 | 43.2244 | 0.01 | 0.03 | 43.0997 | 43.5473 | 43.0698 | 0 |
| 1735579800 | 43.212 | -0.57 | -1.31 | 43.7626 | 43.7689 | 43.1371 | 0 |
| 1735320600 | 43.7857 | 0.22 | 0.50 | 43.6395 | 44.1817 | 43.6135 | 0 |
| 1734975000 | 43.5683 | -0.18 | -0.41 | 43.6882 | 43.7524 | 43.333 | 0 |
| 1734715800 | 43.7491 | 0.2 | 0.45 | 43.5982 | 43.7743 | 42.6594 | 0 |
| 1734629400 | 43.552 | -1.21 | -2.70 | 44.446 | 44.4866 | 43.372 | 0 |
| 1734543000 | 44.7623 | 0.05 | 0.11 | 44.6993 | 44.8617 | 44.6222 | 0 |
| 1734456600 | 44.7142 | -0.15 | -0.34 | 44.8322 | 44.8429 | 44.6042 | 0 |
| 1734370200 | 44.8664 | 0.17 | 0.38 | 44.7172 | 44.8764 | 44.6774 | 0 |
| 1734111000 | 44.6959 | -0.48 | -1.05 | 44.9628 | 45.0479 | 44.616 | 0 |
| 1734024600 | 45.1713 | -0.03 | -0.06 | 45.2394 | 45.2587 | 45.0154 | 0 |
| 1733938200 | 45.2006 | 0.31 | 0.69 | 44.818 | 45.2049 | 44.7487 | 0 |
| 1733851800 | 44.8907 | -0.06 | -0.13 | 44.8338 | 45.011 | 44.7975 | 0 |
| 1733765400 | 44.9485 | -0.24 | -0.53 | 45.1712 | 45.2539 | 44.8831 | 0 |
| 1733506200 | 45.1861 | 0.04 | 0.09 | 45.2201 | 45.3416 | 45.0438 | 0 |
| 1733419800 | 45.1454 | 0.23 | 0.50 | 44.9723 | 45.171 | 44.9723 | 0 |
| 1733333400 | 44.9189 | 0.3 | 0.67 | 44.6107 | 44.9833 | 44.6001 | 0 |
| 1733247000 | 44.6213 | 0.06 | 0.14 | 44.6186 | 44.7319 | 44.5255 | 0 |
| 1733160600 | 44.5591 | 0.17 | 0.38 | 44.2203 | 44.5804 | 44.2055 | 0 |
| 1732901400 | 44.3908 | 0.14 | 0.31 | 44.3704 | 44.4487 | 44.2001 | 0 |
| 1732815000 | 44.2551 | 0.11 | 0.25 | 43.9844 | 44.2756 | 43.926 | 0 |
| 1732728600 | 44.143 | -0.05 | -0.12 | 44.2727 | 44.2853 | 44.0278 | 0 |
| 1732642200 | 44.1947 | 0.04 | 0.09 | 44.1767 | 44.2728 | 43.9893 | 0 |
| 1732555800 | 44.1535 | 0.25 | 0.57 | 44.1246 | 44.3769 | 44.1026 | 0 |
| 1732296600 | 43.9051 | 0.11 | 0.26 | 43.8467 | 44.0284 | 43.6517 | 0 |
| 1732210200 | 43.7923 | 0.31 | 0.72 | 43.5553 | 44.0313 | 43.4324 | 0 |
| 1732123800 | 43.4808 | -0.18 | -0.41 | 43.668 | 44.0211 | 43.3698 | 0 |
| 1732037400 | 43.6598 | -0 | -0.00 | 43.6824 | 43.7492 | 43.1736 | 0 |
| 1731951000 | 43.6618 | 0.11 | 0.25 | 43.5664 | 43.6659 | 43.352 | 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
