Hot Features
プレミアム
Xtr MSCI AC Asia ex Japan ESG Swap UCITS ETF 1C (I1RT)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0652 | 0.138811712132 | 46.9701 | 47.1222 | 46.3736 | 0 | 0 | IX |
| 4 | 0.1417 | 0.302173430916 | 46.8936 | 49.5888 | 46.3736 | 0 | 0 | IX |
| 12 | -6.202 | -11.6497267893 | 53.2373 | 53.5479 | 46.3275 | 0 | 0 | IX |
| 26 | 3.1759 | 7.24109312941 | 43.8594 | 54.0877 | 41.5813 | 0 | 0 | IX |
| 52 | 5.3224 | 12.7596019457 | 41.7129 | 54.0877 | 39.1129 | 0 | 0 | IX |
| 156 | 1.7664 | 3.90201661626 | 45.2689 | 54.0877 | 39.1129 | 0 | 0 | IX |
| 260 | 1.7664 | 3.90201661626 | 45.2689 | 54.0877 | 39.1129 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 47.0353 | 0.06 | 0.14 | 47.0475 | 47.115 | 46.7456 | 0 |
| 1734975000 | 46.9708 | 0.01 | 0.02 | 46.8979 | 47.1222 | 46.8102 | 0 |
| 1734715800 | 46.961 | 0.04 | 0.09 | 46.9701 | 46.9902 | 46.3736 | 0 |
| 1734629400 | 46.9203 | -0.42 | -0.88 | 46.9669 | 47.1084 | 46.8296 | 0 |
| 1734543000 | 47.3382 | -0.15 | -0.32 | 47.4884 | 47.5544 | 47.2994 | 0 |
| 1734456600 | 47.4915 | 0.02 | 0.05 | 47.433 | 47.4983 | 47.1188 | 0 |
| 1734370200 | 47.4691 | -0.34 | -0.72 | 47.8345 | 47.855 | 47.4313 | 0 |
| 1734111000 | 47.8117 | -0.31 | -0.65 | 47.8365 | 47.9959 | 47.6548 | 0 |
| 1734024600 | 48.1266 | -0.07 | -0.14 | 48.2316 | 48.5293 | 47.8765 | 0 |
| 1733938200 | 48.1926 | -0.03 | -0.07 | 48.0914 | 48.2516 | 47.9663 | 0 |
| 1733851800 | 48.2271 | -1.22 | -2.46 | 48.1411 | 48.4383 | 48.0628 | 0 |
| 1733765400 | 49.4431 | 1.67 | 3.49 | 47.7621 | 49.5888 | 47.7531 | 0 |
| 1733506200 | 47.7779 | 0.13 | 0.27 | 47.4878 | 48.0858 | 47.4788 | 0 |
| 1733419800 | 47.6474 | 0.21 | 0.43 | 47.5046 | 47.6754 | 47.4189 | 0 |
| 1733333400 | 47.4414 | -0.21 | -0.45 | 47.6426 | 47.7618 | 47.3509 | 0 |
| 1733247000 | 47.6539 | 0.42 | 0.88 | 47.2987 | 47.8637 | 47.2788 | 0 |
| 1733160600 | 47.2379 | -0.04 | -0.09 | 47.0981 | 47.4485 | 47.0824 | 0 |
| 1732901400 | 47.2797 | 0.39 | 0.84 | 46.8936 | 47.3569 | 46.8258 | 0 |
| 1732815000 | 46.8852 | -0.35 | -0.75 | 47.0678 | 47.0678 | 46.7769 | 0 |
| 1732728600 | 47.2375 | 0.54 | 1.15 | 47.322 | 47.4252 | 47.1072 | 0 |
| 1732642200 | 46.6993 | 0.08 | 0.17 | 46.658 | 46.9828 | 46.5937 | 0 |
| 1732555800 | 46.6215 | 0.11 | 0.23 | 46.7477 | 46.9327 | 46.6215 | 0 |
| 1732296600 | 46.5151 | -0.32 | -0.68 | 46.8908 | 46.9198 | 46.3275 | 0 |
| 1732210200 | 46.8349 | -0.13 | -0.27 | 47.0428 | 47.0428 | 46.6558 | 0 |
| 1732123800 | 46.9625 | -0.12 | -0.25 | 47.0902 | 47.3331 | 46.8854 | 0 |
| 1732037400 | 47.0813 | 0.12 | 0.25 | 46.9923 | 47.257 | 46.6397 | 0 |
| 1731951000 | 46.9657 | 0.45 | 0.97 | 46.5277 | 46.9867 | 46.5188 | 0 |
| 1731691800 | 46.5144 | -0.29 | -0.63 | 46.7415 | 46.9887 | 46.3689 | 0 |
| 1731605400 | 46.808 | -0.11 | -0.23 | 46.7545 | 46.9748 | 46.6174 | 0 |
| 1731519000 | 46.9172 | -0.14 | -0.30 | 47.2894 | 47.501 | 46.8261 | 0 |
| 1731432600 | 47.0582 | -1.09 | -2.26 | 48.0536 | 48.0536 | 47.0337 | 0 |
| 1731346200 | 48.144 | -0.06 | -0.12 | 48.0538 | 48.5836 | 48.0381 | 0 |
| 1731087000 | 48.2021 | -1.43 | -2.89 | 49.5695 | 49.5764 | 48.1965 | 0 |
| 1731000600 | 49.6362 | 1.18 | 2.43 | 48.5556 | 49.8049 | 48.5466 | 0 |
| 1730914200 | 48.4563 | -1.14 | -2.30 | 48.7641 | 49.0832 | 48.1855 | 0 |
| 1730827800 | 49.5977 | 0.56 | 1.14 | 49.0364 | 49.6626 | 49.0274 | 0 |
| 1730741400 | 49.0364 | 0.25 | 0.51 | 48.8951 | 49.1857 | 48.8892 | 0 |
| 1730482200 | 48.7857 | 0.5 | 1.03 | 48.3349 | 48.9628 | 48.3216 | 0 |
| 1730395800 | 48.2905 | -0.48 | -0.99 | 48.4605 | 48.5494 | 48.1159 | 0 |
| 1730309400 | 48.7737 | -0.64 | -1.30 | 49.5317 | 49.5683 | 48.5481 | 0 |
| 1730223000 | 49.4172 | -0.17 | -0.35 | 49.2697 | 49.9883 | 49.2689 | 0 |
| 1730136600 | 49.5901 | 0.27 | 0.56 | 49.4792 | 49.7232 | 49.2659 | 0 |
| 1729873800 | 49.3154 | 0.37 | 0.75 | 49.2267 | 49.576 | 49.2267 | 0 |
| 1729787400 | 48.9461 | -0.29 | -0.59 | 49.1835 | 49.2232 | 48.866 | 0 |
| 1729701000 | 49.235 | -0.3 | -0.60 | 49.4547 | 49.7381 | 49.1887 | 0 |
| 1729614600 | 49.5304 | 0.25 | 0.50 | 49.2858 | 49.7719 | 49.2349 | 0 |
| 1729528200 | 49.2835 | -0.86 | -1.71 | 50.1254 | 50.1277 | 49.2721 | 0 |
| 1729269000 | 50.1392 | 0.99 | 2.02 | 50.2155 | 50.4548 | 50.0799 | 0 |
| 1729182600 | 49.1472 | -0.84 | -1.68 | 49.8933 | 49.8933 | 48.9231 | 0 |
| 1729096200 | 49.9853 | 0.36 | 0.73 | 49.7591 | 50.0534 | 49.5842 | 0 |
| 1729009800 | 49.6246 | -1.33 | -2.61 | 50.8785 | 50.8808 | 49.5746 | 0 |
| 1728923400 | 50.9555 | -0.18 | -0.35 | 51.0303 | 51.3634 | 50.6364 | 0 |
| 1728664200 | 51.133 | 0.28 | 0.55 | 50.3978 | 51.1955 | 50.102 | 0 |
| 1728577800 | 50.8534 | -0.1 | -0.20 | 50.8817 | 51.0599 | 50.433 | 0 |
| 1728491400 | 50.9538 | -0.22 | -0.43 | 51.1584 | 51.1584 | 50.0675 | 0 |
| 1728405000 | 51.1724 | -2.06 | -3.88 | 51.4302 | 51.4349 | 50.2843 | 0 |
| 1728318600 | 53.236 | 0.55 | 1.04 | 52.751 | 53.5479 | 52.7365 | 0 |
| 1728059400 | 52.6885 | 0.2 | 0.39 | 53.2373 | 53.3386 | 52.5714 | 0 |
| 1727973000 | 52.4835 | -0.48 | -0.91 | 52.9721 | 53.1808 | 51.7008 | 0 |
| 1727886600 | 52.9635 | 1.62 | 3.16 | 53.6781 | 54.0877 | 52.7059 | 0 |
| 1727800200 | 51.3421 | 0.18 | 0.35 | 51.138 | 51.4882 | 50.894 | 0 |
| 1727713800 | 51.1655 | -0.29 | -0.57 | 52.2518 | 52.3039 | 51.1655 | 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
