Hot Features
プレミアム
Xtr MSCI China A ESG Screened (I2HI)
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 | 0.141 | 0.975036304543 | 14.461 | 14.73 | 14.2 | 0 | 0 | IX |
| 4 | -0.337 | -2.2558404177 | 14.939 | 15.178 | 14.2 | 0 | 0 | IX |
| 12 | -0.179 | -1.21101413977 | 14.781 | 16.159 | 14.2 | 0 | 0 | IX |
| 26 | 2.153 | 17.2945618122 | 12.449 | 17.685 | 11.493 | 0 | 0 | IX |
| 52 | 2.936 | 25.1671524087 | 11.666 | 17.685 | 11.173 | 0 | 0 | IX |
| 156 | -0.387 | -2.58189338848 | 14.989 | 17.685 | 11.173 | 0 | 0 | IX |
| 260 | -0.387 | -2.58189338848 | 14.989 | 17.685 | 11.173 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 14.602 | -0.04 | -0.25 | 14.639 | 14.639 | 14.492 | 0 |
| 1736875800 | 14.639 | 0.29 | 2.04 | 14.346 | 14.73 | 14.346 | 0 |
| 1736789400 | 14.346 | 0.11 | 0.75 | 14.239 | 14.423 | 14.239 | 0 |
| 1736530200 | 14.239 | -0.19 | -1.30 | 14.426 | 14.426 | 14.2 | 0 |
| 1736443800 | 14.426 | -0.05 | -0.32 | 14.473 | 14.517 | 14.425 | 0 |
| 1736357400 | 14.473 | 0.01 | 0.08 | 14.461 | 14.534 | 14.414 | 0 |
| 1736271000 | 14.461 | 0.08 | 0.55 | 14.382 | 14.522 | 14.382 | 0 |
| 1736184600 | 14.382 | -0.06 | -0.38 | 14.437 | 14.621 | 14.324 | 0 |
| 1735925400 | 14.437 | -0.25 | -1.68 | 14.683 | 14.683 | 14.392 | 0 |
| 1735839000 | 14.683 | -0.41 | -2.70 | 15.09 | 15.09 | 14.488 | 0 |
| 1735579800 | 15.09 | -0.06 | -0.42 | 15.154 | 15.178 | 15.083 | 0 |
| 1735320600 | 15.154 | 0.18 | 1.19 | 14.976 | 15.176 | 14.976 | 0 |
| 1734975000 | 14.976 | -0 | -0.01 | 14.978 | 15.013 | 14.944 | 0 |
| 1734715800 | 14.978 | -0.02 | -0.13 | 14.997 | 15.025 | 14.901 | 0 |
| 1734629400 | 14.997 | 0.09 | 0.62 | 14.905 | 15.041 | 14.905 | 0 |
| 1734543000 | 14.905 | -0.03 | -0.23 | 14.939 | 14.969 | 14.823 | 0 |
| 1734456600 | 14.939 | 0.19 | 1.32 | 14.745 | 14.964 | 14.745 | 0 |
| 1734370200 | 14.745 | -0.12 | -0.79 | 14.862 | 14.862 | 14.737 | 0 |
| 1734111000 | 14.862 | -0.22 | -1.45 | 15.081 | 15.081 | 14.853 | 0 |
| 1734024600 | 15.081 | -0.03 | -0.21 | 15.112 | 15.332 | 14.95 | 0 |
| 1733938200 | 15.112 | -0.06 | -0.38 | 15.17 | 15.19 | 15.061 | 0 |
| 1733851800 | 15.17 | -0.94 | -5.83 | 16.109 | 16.109 | 15.053 | 0 |
| 1733765400 | 16.109 | 1.16 | 7.78 | 14.946 | 16.158999 | 14.946 | 0 |
| 1733506200 | 14.946 | 0.11 | 0.74 | 14.836 | 15.024 | 14.836 | 0 |
| 1733419800 | 14.836 | 0.05 | 0.32 | 14.788 | 14.867 | 14.766 | 0 |
| 1733333400 | 14.788 | -0.21 | -1.38 | 14.995 | 14.995 | 14.758 | 0 |
| 1733247000 | 14.995 | -0.02 | -0.12 | 15.013 | 15.013 | 14.903 | 0 |
| 1733160600 | 15.013 | 0.08 | 0.52 | 14.935 | 15.013 | 14.923 | 0 |
| 1732901400 | 14.935 | 0.25 | 1.73 | 14.681 | 14.947 | 14.681 | 0 |
| 1732815000 | 14.681 | -0.16 | -1.06 | 14.839 | 14.839 | 14.621 | 0 |
| 1732728600 | 14.839 | 0.25 | 1.69 | 14.592 | 14.925 | 14.592 | 0 |
| 1732642200 | 14.592 | -0.03 | -0.20 | 14.621 | 14.621 | 14.529 | 0 |
| 1732555800 | 14.621 | -0.16 | -1.10 | 14.783 | 14.783 | 14.576 | 0 |
| 1732296600 | 14.783 | -0.36 | -2.40 | 15.146 | 15.146 | 14.688 | 0 |
| 1732210200 | 15.146 | 0.06 | 0.39 | 15.087 | 15.162 | 15.073 | 0 |
| 1732123800 | 15.087 | 0.12 | 0.82 | 14.964 | 15.111 | 14.964 | 0 |
| 1732037400 | 14.964 | 0.03 | 0.17 | 14.938 | 15.017 | 14.93 | 0 |
| 1731951000 | 14.938 | -0.1 | -0.66 | 15.037 | 15.037 | 14.867 | 0 |
| 1731691800 | 15.037 | -0.14 | -0.95 | 15.181 | 15.181 | 14.952 | 0 |
| 1731605400 | 15.181 | -0.3 | -1.95 | 15.483 | 15.483 | 15.142 | 0 |
| 1731519000 | 15.483 | 0.21 | 1.38 | 15.272 | 15.592 | 15.272 | 0 |
| 1731432600 | 15.272 | -0.18 | -1.18 | 15.454 | 15.459 | 15.269 | 0 |
| 1731346200 | 15.454 | 0.48 | 3.23 | 14.971 | 15.565 | 14.971 | 0 |
| 1731087000 | 14.971 | -0.8 | -5.08 | 15.773 | 15.773 | 14.822 | 0 |
| 1731000600 | 15.773 | 0.69 | 4.60 | 15.08 | 15.79 | 15.08 | 0 |
| 1730914200 | 15.08 | -0.04 | -0.28 | 15.122 | 15.273 | 14.908 | 0 |
| 1730827800 | 15.122 | 0.37 | 2.51 | 14.752 | 15.262 | 14.752 | 0 |
| 1730741400 | 14.752 | 0.2 | 1.40 | 14.549 | 14.814 | 14.549 | 0 |
| 1730482200 | 14.549 | 0.07 | 0.48 | 14.479 | 14.581 | 14.479 | 0 |
| 1730395800 | 14.479 | 0 | 0.02 | 14.476 | 14.558 | 14.427 | 0 |
| 1730309400 | 14.476 | -0.25 | -1.68 | 14.723 | 14.723 | 14.427 | 0 |
| 1730223000 | 14.723 | -0.07 | -0.47 | 14.792 | 14.902 | 14.584 | 0 |
| 1730136600 | 14.792 | 0.11 | 0.74 | 14.684 | 14.848 | 14.684 | 0 |
| 1729873800 | 14.684 | 0.14 | 0.96 | 14.545 | 14.776 | 14.545 | 0 |
| 1729787400 | 14.545 | -0.15 | -1.01 | 14.693 | 14.72 | 14.532 | 0 |
| 1729701000 | 14.693 | -0.09 | -0.60 | 14.781 | 14.847 | 14.693 | 0 |
| 1729614600 | 14.781 | 0.24 | 1.64 | 14.542 | 14.847 | 14.542 | 0 |
| 1729528200 | 14.542 | -0.13 | -0.89 | 14.673 | 14.673 | 14.542 | 0 |
| 1729269000 | 14.673 | 0.8 | 5.78 | 13.871 | 14.776 | 13.871 | 0 |
| 1729182600 | 13.871 | -0.42 | -2.91 | 14.287 | 14.287 | 13.746 | 0 |
| 1729096200 | 14.287 | 0.12 | 0.87 | 14.164 | 14.299 | 14.09 | 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
