Hot Features
プレミアム
Xtr Harvest CSI300 UCITS ETF (I1UQ)
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 | 0.3024 | 3.76536215462 | 8.0311 | 8.3771 | 7.9966 | 0 | 0 | IX |
| 4 | -0.0129 | -0.154557653599 | 8.3464 | 8.4589 | 7.9683 | 0 | 0 | IX |
| 12 | -0.0193 | -0.231060243272 | 8.3528 | 8.9006 | 7.9683 | 0 | 0 | IX |
| 26 | 1.0875 | 15.0082804306 | 7.246 | 10.0457 | 6.5576 | 0 | 0 | IX |
| 52 | 1.3472 | 19.2834547615 | 6.9863 | 10.0457 | 6.5576 | 0 | 0 | IX |
| 156 | -0.9299 | -10.0384308137 | 9.2634 | 10.0457 | 6.5576 | 0 | 0 | IX |
| 260 | -0.9299 | -10.0384308137 | 9.2634 | 10.0457 | 6.5576 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737048600 | 8.2065 | -0.01 | -0.15 | 8.2278 | 8.3323 | 8.2013 | 0 |
| 1736962200 | 8.219 | -0.04 | -0.45 | 8.2344 | 8.2453 | 8.1769 | 0 |
| 1736875800 | 8.2564 | 0.2 | 2.49 | 8.057 | 8.3379999 | 8.0536999 | 0 |
| 1736789400 | 8.0561 | 0.04 | 0.46 | 8.0491 | 8.1172 | 8.0448 | 0 |
| 1736530200 | 8.0189 | -0.07 | -0.86 | 8.0311 | 8.0765999 | 7.9966 | 0 |
| 1736443800 | 8.0884 | -0 | -0.01 | 8.1414 | 8.1494 | 8.0685 | 0 |
| 1736357400 | 8.089 | 0.05 | 0.63 | 8.0251 | 8.1138 | 8.0231999 | 0 |
| 1736271000 | 8.0387 | 0.06 | 0.79 | 7.9734 | 8.0656 | 7.9729 | 0 |
| 1736184600 | 7.9758 | -0.07 | -0.83 | 8.0464 | 8.1109 | 7.9683 | 0 |
| 1735925400 | 8.0425 | -0.15 | -1.87 | 8.2015 | 8.2039 | 8.0137 | 0 |
| 1735839000 | 8.196 | -0.21 | -2.47 | 8.3816 | 8.3902 | 8.0731 | 0 |
| 1735579800 | 8.4039 | -0.04 | -0.46 | 8.4413 | 8.4589 | 8.367 | 0 |
| 1735320600 | 8.4429 | 0.11 | 1.27 | 8.3815 | 8.4537 | 8.3306 | 0 |
| 1734975000 | 8.3373 | 0.02 | 0.25 | 8.3208 | 8.3711 | 8.3175 | 0 |
| 1734715800 | 8.3168 | 0.01 | 0.09 | 8.3463999 | 8.3529 | 8.2784 | 0 |
| 1734629400 | 8.3092 | 0.06 | 0.71 | 8.314 | 8.3275 | 8.2594999 | 0 |
| 1734543000 | 8.2505 | 0.01 | 0.09 | 8.2855 | 8.294 | 8.2381 | 0 |
| 1734456600 | 8.2433 | 0.07 | 0.89 | 8.2203 | 8.2966 | 8.2173 | 0 |
| 1734370200 | 8.1708 | -0.12 | -1.44 | 8.2935 | 8.3204 | 8.1686 | 0 |
| 1734111000 | 8.2905 | -0.09 | -1.05 | 8.3609 | 8.3652 | 8.2675 | 0 |
| 1734024600 | 8.3782 | 0.04 | 0.52 | 8.343 | 8.4639 | 8.2782 | 0 |
| 1733938200 | 8.3349 | -0.07 | -0.82 | 8.4016 | 8.4032 | 8.3194 | 0 |
| 1733851800 | 8.4042 | -0.46 | -5.22 | 8.8743 | 8.8748 | 8.3482 | 0 |
| 1733765400 | 8.8673 | 0.55 | 6.62 | 8.3053 | 8.9006 | 8.3023 | 0 |
| 1733506200 | 8.3164 | 0.07 | 0.88 | 8.2494 | 8.3436 | 8.2474 | 0 |
| 1733419800 | 8.2439 | 0.01 | 0.17 | 8.2634 | 8.2785 | 8.2105 | 0 |
| 1733333400 | 8.23 | -0.11 | -1.32 | 8.2579999 | 8.2879 | 8.2119 | 0 |
| 1733247000 | 8.3398 | 0.04 | 0.49 | 8.3306 | 8.3427 | 8.2808 | 0 |
| 1733160600 | 8.2989 | 0.01 | 0.10 | 8.2653 | 8.3318 | 8.2632999 | 0 |
| 1732901400 | 8.2902 | 0.09 | 1.16 | 8.1919 | 8.3126 | 8.191 | 0 |
| 1732815000 | 8.1954 | -0.06 | -0.77 | 8.1716 | 8.1994 | 8.1509 | 0 |
| 1732728600 | 8.2592 | 0.11 | 1.33 | 8.3327 | 8.346 | 8.2533 | 0 |
| 1732642200 | 8.1509 | 0.02 | 0.19 | 8.2156 | 8.2156 | 8.1007 | 0 |
| 1732555800 | 8.1357 | -0.11 | -1.29 | 8.2482 | 8.2541 | 8.1263 | 0 |
| 1732296600 | 8.2417 | -0.2 | -2.32 | 8.233 | 8.2681 | 8.1659 | 0 |
| 1732210200 | 8.4370999 | 0.04 | 0.53 | 8.4525 | 8.4826 | 8.409 | 0 |
| 1732123800 | 8.3924 | 0.02 | 0.21 | 8.3572 | 8.413 | 8.3437 | 0 |
| 1732037400 | 8.3752 | -0.01 | -0.12 | 8.3280999 | 8.3963 | 8.3276 | 0 |
| 1731951000 | 8.3856 | -0.03 | -0.36 | 8.4145 | 8.418 | 8.3472 | 0 |
| 1731691800 | 8.416 | -0.05 | -0.55 | 8.482 | 8.482 | 8.3622 | 0 |
| 1731605400 | 8.4622 | -0.17 | -2.00 | 8.5452 | 8.5582999 | 8.4506 | 0 |
| 1731519000 | 8.6352 | 0.11 | 1.26 | 8.678 | 8.7205999 | 8.6294 | 0 |
| 1731432600 | 8.5276 | -0.06 | -0.76 | 8.6153 | 8.6153 | 8.493 | 0 |
| 1731346200 | 8.5925 | 0.2 | 2.36 | 8.382 | 8.6489999 | 8.379 | 0 |
| 1731087000 | 8.3942 | -0.4 | -4.56 | 8.8012 | 8.8076 | 8.3577999 | 0 |
| 1731000600 | 8.7954 | 0.35 | 4.18 | 8.4294 | 8.8333 | 8.4294 | 0 |
| 1730914200 | 8.4426 | -0.09 | -1.05 | 8.4823 | 8.4916 | 8.3473 | 0 |
| 1730827800 | 8.5321 | 0.15 | 1.81 | 8.3646 | 8.5885 | 8.3636 | 0 |
| 1730741400 | 8.3805 | 0.15 | 1.78 | 8.2533999 | 8.3912 | 8.251 | 0 |
| 1730482200 | 8.2338 | -0.02 | -0.28 | 8.2453 | 8.2738 | 8.2086 | 0 |
| 1730395800 | 8.2566 | 0.06 | 0.79 | 8.2132 | 8.2577 | 8.1646 | 0 |
| 1730309400 | 8.1921 | -0.1 | -1.17 | 8.2213999 | 8.2259 | 8.1413 | 0 |
| 1730223000 | 8.2891 | -0.07 | -0.79 | 8.2627 | 8.4099 | 8.2277 | 0 |
| 1730136600 | 8.355 | 0.04 | 0.49 | 8.3129 | 8.3688 | 8.3124 | 0 |
| 1729873800 | 8.3143999 | 0.06 | 0.69 | 8.3528 | 8.3605 | 8.3099 | 0 |
| 1729787400 | 8.2573 | -0.08 | -1.00 | 8.3143 | 8.3143 | 8.227 | 0 |
| 1729701000 | 8.3405 | -0.04 | -0.47 | 8.3704 | 8.389 | 8.3383 | 0 |
| 1729614600 | 8.3795 | 0.18 | 2.15 | 8.1902 | 8.4118 | 8.1897 | 0 |
| 1729528200 | 8.203 | -0.07 | -0.89 | 8.2758 | 8.2917 | 8.201 | 0 |
| 1729269000 | 8.2768 | 0.4 | 5.08 | 7.8539 | 8.3305 | 7.8487 | 0 |
| 1729182600 | 7.877 | -0.27 | -3.27 | 7.9822 | 7.9837 | 7.8305 | 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
