Hot Features
プレミアム
Xtr MSCI Pakistan Swap UCITS ETF (I1UG)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.0436 | 3.3699180708 | 1.2938 | 1.338 | 1.2501 | 0 | 0 | IX |
| 4 | 0.1024 | 8.29149797571 | 1.235 | 1.3779 | 1.2345 | 0 | 0 | IX |
| 12 | 0.2609 | 24.2359498374 | 1.0765 | 1.3779 | 1.0468 | 0 | 0 | IX |
| 26 | 0.3058 | 29.6432725863 | 1.0316 | 1.3779 | 0.9299 | 0 | 0 | IX |
| 52 | 0.5056 | 60.7838422698 | 0.8318 | 1.3779 | 0.7581 | 0 | 0 | IX |
| 156 | 0.7824 | 140.972972973 | 0.555 | 1.3779 | 0.5416 | 0 | 0 | IX |
| 260 | 0.7824 | 140.972972973 | 0.555 | 1.3779 | 0.5416 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737048600 | 1.3374 | 0.03 | 2.02 | 1.3132 | 1.338 | 1.2889 | 0 |
| 1736962200 | 1.3109 | 0 | 0.07 | 1.3125 | 1.3282 | 1.3053999 | 0 |
| 1736875800 | 1.31 | 0 | 0.15 | 1.3133999 | 1.3186 | 1.3085 | 0 |
| 1736789400 | 1.3081 | 0.02 | 1.52 | 1.2866 | 1.317 | 1.2866 | 0 |
| 1736530200 | 1.2885 | -0.01 | -0.45 | 1.2938 | 1.3087 | 1.2501 | 0 |
| 1736443800 | 1.2943 | -0.01 | -0.38 | 1.2975 | 1.3146 | 1.2839 | 0 |
| 1736357400 | 1.2992999 | -0.05 | -3.38 | 1.3393 | 1.3415 | 1.2888 | 0 |
| 1736271000 | 1.3447 | -0.02 | -1.36 | 1.3655 | 1.3778999 | 1.3258 | 0 |
| 1736184600 | 1.3632 | 0.03 | 1.98 | 1.3415999 | 1.3747 | 1.3365 | 0 |
| 1735925400 | 1.3367 | 0.01 | 0.41 | 1.3355999 | 1.3385 | 1.3142 | 0 |
| 1735839000 | 1.3312 | 0 | 0.34 | 1.3234999 | 1.3521 | 1.3214 | 0 |
| 1735579800 | 1.3267 | 0.05 | 3.74 | 1.2782 | 1.3486 | 1.2763 | 0 |
| 1735320600 | 1.2789 | -0.05 | -3.46 | 1.3268 | 1.3471 | 1.273 | 0 |
| 1734975000 | 1.3247 | 0.01 | 1.08 | 1.3089 | 1.3715 | 1.3083 | 0 |
| 1734715800 | 1.3106 | 0.08 | 6.24 | 1.235 | 1.3125 | 1.2345 | 0 |
| 1734629400 | 1.2336 | -0.07 | -5.36 | 1.2943 | 1.3451 | 1.1955 | 0 |
| 1734543000 | 1.3035 | -0.03 | -1.94 | 1.3289 | 1.3542 | 1.2998 | 0 |
| 1734456600 | 1.3293 | -0.02 | -1.66 | 1.3508 | 1.3596 | 1.3288 | 0 |
| 1734370200 | 1.3517999 | 0.04 | 3.14 | 1.3113 | 1.3592 | 1.3107 | 0 |
| 1734111000 | 1.3107 | -0 | -0.18 | 1.307 | 1.3354 | 1.3067 | 0 |
| 1734024600 | 1.3131 | 0.04 | 3.49 | 1.2698 | 1.3193 | 1.2646 | 0 |
| 1733938200 | 1.2688 | 0.01 | 0.63 | 1.2588 | 1.2693 | 1.2509999 | 0 |
| 1733851800 | 1.2608 | -0.05 | -4.03 | 1.3104 | 1.3108 | 1.2529999 | 0 |
| 1733765400 | 1.3138 | 0.04 | 3.21 | 1.2726 | 1.316 | 1.2718 | 0 |
| 1733506200 | 1.273 | -0 | -0.13 | 1.2769 | 1.2845 | 1.2694 | 0 |
| 1733419800 | 1.2747 | 0.01 | 0.84 | 1.2657 | 1.2787 | 1.2448999 | 0 |
| 1733333400 | 1.2641 | 0.04 | 3.31 | 1.2234 | 1.2713 | 1.2231 | 0 |
| 1733247000 | 1.2236 | 0 | 0.35 | 1.2209 | 1.2378 | 1.2124 | 0 |
| 1733160600 | 1.2193 | 0.02 | 2.01 | 1.1907 | 1.2539 | 1.1903 | 0 |
| 1732901400 | 1.1953 | 0.03 | 2.30 | 1.1715 | 1.1984999 | 1.1698 | 0 |
| 1732815000 | 1.1684 | -0 | -0.13 | 1.1657 | 1.1765 | 1.1579 | 0 |
| 1732728600 | 1.1699 | 0.07 | 6.65 | 1.0936999 | 1.1896 | 1.0935999 | 0 |
| 1732642200 | 1.097 | -0.04 | -3.16 | 1.1333 | 1.1342 | 1.0959 | 0 |
| 1732555800 | 1.1328 | 0 | 0.16 | 1.1367 | 1.1412 | 1.1266 | 0 |
| 1732296600 | 1.131 | -0.01 | -0.84 | 1.1419999 | 1.1495 | 1.1283 | 0 |
| 1732210200 | 1.1406 | 0.01 | 0.48 | 1.137 | 1.1432 | 1.1303 | 0 |
| 1732123800 | 1.1351 | -0.02 | -1.60 | 1.1537 | 1.2055 | 1.1339999 | 0 |
| 1732037400 | 1.1535 | 0 | 0.10 | 1.1531 | 1.1595 | 1.1308 | 0 |
| 1731951000 | 1.1524 | 0.01 | 0.82 | 1.1433 | 1.1525 | 1.1311 | 0 |
| 1731691800 | 1.143 | -0 | -0.33 | 1.1452 | 1.2299 | 1.1168 | 0 |
| 1731605400 | 1.1468 | 0.03 | 2.70 | 1.1147 | 1.1524 | 1.1144 | 0 |
| 1731519000 | 1.1167 | -0.01 | -0.67 | 1.1248 | 1.1375 | 1.1131 | 0 |
| 1731432600 | 1.1242 | 0 | 0.04 | 1.1216 | 1.1369 | 1.1205 | 0 |
| 1731346200 | 1.1237 | 0 | 0.27 | 1.1107 | 1.133 | 1.1095 | 0 |
| 1731087000 | 1.1207 | 0.01 | 0.56 | 1.113 | 1.1358 | 1.1111 | 0 |
| 1731000600 | 1.1145 | 0.02 | 1.78 | 1.0973 | 1.1221 | 1.097 | 0 |
| 1730914200 | 1.095 | -0.01 | -0.60 | 1.0831 | 1.1048 | 1.0764 | 0 |
| 1730827800 | 1.1016 | 0.01 | 1.03 | 1.0915999 | 1.1033 | 1.0912 | 0 |
| 1730741400 | 1.0904 | 0.02 | 1.45 | 1.079 | 1.0955 | 1.0789 | 0 |
| 1730482200 | 1.0748 | 0.02 | 2.26 | 1.0519 | 1.0805 | 1.0508 | 0 |
| 1730395800 | 1.051 | -0.01 | -1.15 | 1.0633 | 1.0664 | 1.0468 | 0 |
| 1730309400 | 1.0632 | -0.01 | -0.49 | 1.0764 | 1.0786 | 1.0619 | 0 |
| 1730223000 | 1.0684 | -0 | -0.40 | 1.0719 | 1.0774999 | 1.0668 | 0 |
| 1730136600 | 1.0727 | -0.01 | -0.80 | 1.0804 | 1.0817 | 1.0548 | 0 |
| 1729873800 | 1.0813 | 0.01 | 0.57 | 1.0765 | 1.087 | 1.0754 | 0 |
| 1729787400 | 1.0752 | 0.02 | 2.20 | 1.0525 | 1.0783 | 1.0436 | 0 |
| 1729701000 | 1.0521 | -0 | -0.36 | 1.0543 | 1.0558 | 1.0489 | 0 |
| 1729614600 | 1.0559 | -0 | -0.07 | 1.0566 | 1.0587 | 1.0347 | 0 |
| 1729528200 | 1.0566 | 0.02 | 1.49 | 1.0408 | 1.0648 | 1.0406 | 0 |
| 1729269000 | 1.0411 | -0.01 | -0.72 | 1.0494 | 1.0762 | 1.0391999 | 0 |
| 1729182600 | 1.0487 | -0 | -0.29 | 1.05 | 1.0562 | 1.043 | 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
