
Xtr MSCI Europe Small Cap UCITS ETF 1C Index (I1RX)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5846 | -1.13617149465 | 51.4535 | 51.7256 | 50.7251 | 0 | 0 | IX |
4 | 0.6688 | 1.33226826241 | 50.2001 | 51.7256 | 49.5444 | 0 | 0 | IX |
12 | 2.2677 | 4.66593417446 | 48.6012 | 51.7256 | 47.3322 | 0 | 0 | IX |
26 | 0.6524 | 1.29917457409 | 50.2165 | 51.7256 | 47.3322 | 0 | 0 | IX |
52 | 4.2651 | 9.15182882083 | 46.6038 | 51.7256 | 46.6038 | 0 | 0 | IX |
156 | 5.3434 | 11.7371582959 | 45.5255 | 51.7256 | 40.2804 | 0 | 0 | IX |
260 | 5.3434 | 11.7371582959 | 45.5255 | 51.7256 | 40.2804 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 50.8689 | 0.06 | 0.12 | 50.7811 | 51.2698 | 50.7688 | 0 |
1740072600 | 50.8087 | -0.04 | -0.07 | 50.8794 | 51.1683 | 50.7251 | 0 |
1739986200 | 50.8456 | -0.68 | -1.33 | 51.4509 | 51.598 | 50.8274 | 0 |
1739899800 | 51.5285 | -0.13 | -0.24 | 51.5586 | 51.7256 | 51.2798 | 0 |
1739813400 | 51.655 | 0.15 | 0.30 | 51.4632 | 51.689 | 51.4571 | 0 |
1739554200 | 51.5004 | 0.08 | 0.15 | 51.4535 | 51.7014 | 51.385 | 0 |
1739467800 | 51.4226 | 0.38 | 0.75 | 50.953 | 51.4445 | 50.9499 | 0 |
1739381400 | 51.0416 | -0.03 | -0.07 | 51.0579 | 51.2947 | 50.8502 | 0 |
1739295000 | 51.0763 | 0.01 | 0.02 | 51.2075 | 51.2197 | 50.9518 | 0 |
1739208600 | 51.0664 | 0.41 | 0.82 | 50.5336 | 51.0818 | 50.5184 | 0 |
1738949400 | 50.6521 | -0.37 | -0.72 | 51.0705 | 51.2178 | 50.6226 | 0 |
1738863000 | 51.0216 | 0.68 | 1.35 | 50.3254 | 51.1084 | 50.3194 | 0 |
1738776600 | 50.3405 | 0.17 | 0.33 | 50.2078 | 50.3556 | 49.9094 | 0 |
1738690200 | 50.1746 | 0.35 | 0.69 | 49.8798 | 50.2132 | 49.7089 | 0 |
1738603800 | 49.8288 | -0.91 | -1.80 | 50.5517 | 50.5638 | 49.5444 | 0 |
1738344600 | 50.743 | 0.03 | 0.05 | 50.7417 | 50.8664 | 50.5996 | 0 |
1738258200 | 50.7174 | 0.51 | 1.01 | 50.1602 | 50.7876 | 50.1422 | 0 |
1738171800 | 50.2082 | 0.05 | 0.11 | 50.0317 | 50.5193 | 50.0287 | 0 |
1738085400 | 50.1543 | 0.26 | 0.52 | 49.7665 | 50.2699 | 49.7517 | 0 |
1737999000 | 49.897 | -0.09 | -0.18 | 49.9732 | 50.0445 | 49.6233 | 0 |
1737739800 | 49.9851 | -0.16 | -0.32 | 50.2001 | 50.5605 | 49.9459 | 0 |
1737653400 | 50.1466 | 0.06 | 0.12 | 50.1427 | 50.1889 | 49.9914 | 0 |
1737567000 | 50.0866 | 0 | 0.00 | 50.0866 | 50.0866 | 50.0866 | 0 |
1737480600 | 50.0866 | 0.33 | 0.66 | 49.7678 | 50.0866 | 49.7165 | 0 |
1737394200 | 49.759 | 0.03 | 0.05 | 49.7216 | 49.9908 | 49.5628 | 0 |
1737135000 | 49.7334 | 0.52 | 1.05 | 49.3997 | 49.7556 | 49.3763 | 0 |
1737048600 | 49.2155 | 0.21 | 0.42 | 49.0607 | 49.2447 | 49.017 | 0 |
1736962200 | 49.0083 | 0.93 | 1.93 | 47.9508 | 49.017 | 47.9508 | 0 |
1736875800 | 48.0789 | 0.27 | 0.57 | 47.814 | 48.3192 | 47.8055 | 0 |
1736789400 | 47.8083 | -0.3 | -0.62 | 48.2868 | 48.2868 | 47.7615 | 0 |
1736530200 | 48.1089 | -0.41 | -0.86 | 48.5267 | 48.6066 | 48.0683 | 0 |
1736443800 | 48.5238 | 0.22 | 0.46 | 48.6167 | 48.6631 | 48.2052 | 0 |
1736357400 | 48.304 | -0.35 | -0.72 | 48.5743 | 48.6783 | 48.1657 | 0 |
1736271000 | 48.6534 | -0.36 | -0.73 | 48.9979 | 49.0097 | 48.546 | 0 |
1736184600 | 49.0127 | 0.46 | 0.95 | 48.575 | 49.1988 | 48.5692 | 0 |
1735925400 | 48.5516 | -0.18 | -0.37 | 48.7635 | 48.7782 | 48.5372 | 0 |
1735839000 | 48.7312 | 0.65 | 1.36 | 47.9499 | 48.8609 | 47.9499 | 0 |
1735579800 | 48.0774 | -0.15 | -0.32 | 48.2237 | 48.2354 | 47.9325 | 0 |
1735320600 | 48.2295 | 0.34 | 0.70 | 47.967 | 48.414 | 47.9382 | 0 |
1734975000 | 47.8921 | 0.05 | 0.10 | 47.8764 | 47.994 | 47.5626 | 0 |
1734715800 | 47.8446 | 0.13 | 0.28 | 47.9265 | 47.9323 | 47.3322 | 0 |
1734629400 | 47.7101 | -0.58 | -1.20 | 48.2499 | 48.2645 | 47.5901 | 0 |
1734543000 | 48.2908 | 0.08 | 0.17 | 48.2778 | 48.4693 | 48.2046 | 0 |
1734456600 | 48.2078 | -0.58 | -1.19 | 48.734 | 48.734 | 48.2049 | 0 |
1734370200 | 48.787 | -0.41 | -0.83 | 49.2153 | 49.2301 | 48.6633 | 0 |
1734111000 | 49.1975 | -0.03 | -0.07 | 49.3377 | 49.4883 | 49.1756 | 0 |
1734024600 | 49.2305 | 0.01 | 0.02 | 49.267 | 49.4104 | 49.1686 | 0 |
1733938200 | 49.2191 | 0.08 | 0.16 | 49.1262 | 49.3482 | 48.9444 | 0 |
1733851800 | 49.1411 | -0.21 | -0.43 | 49.3967 | 49.3996 | 49.1062 | 0 |
1733765400 | 49.3549 | -0.04 | -0.08 | 49.3286 | 49.5615 | 49.3167 | 0 |
1733506200 | 49.3942 | 0.08 | 0.17 | 49.2699 | 49.5792 | 49.2349 | 0 |
1733419800 | 49.3118 | 0.15 | 0.31 | 49.1245 | 49.3433 | 49.1127 | 0 |
1733333400 | 49.1572 | 0.34 | 0.69 | 48.7441 | 49.2047 | 48.7118 | 0 |
1733247000 | 48.8206 | 0.15 | 0.31 | 48.6208 | 48.8992 | 48.6208 | 0 |
1733160600 | 48.6707 | -0 | -0.00 | 48.5225 | 48.731 | 48.3525 | 0 |
1732901400 | 48.6719 | 0.05 | 0.11 | 48.6012 | 48.7701 | 48.4985 | 0 |
1732815000 | 48.6187 | 0.16 | 0.32 | 48.4422 | 48.7675 | 48.4016 | 0 |
1732728600 | 48.4626 | 0.15 | 0.30 | 48.2363 | 48.5258 | 48.1827 | 0 |
1732642200 | 48.3173 | -0.47 | -0.96 | 48.8308 | 48.8308 | 48.2315 | 0 |
1732555800 | 48.7869 | 0.56 | 1.15 | 48.2694 | 48.9018 | 48.2694 | 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