Hot Features
プレミアム
MSCI China A ESG Screened Swap UCITS ETF 1C Index (I2HK)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | -0.7015 | -4.37731657702 | 16.0258 | 16.0273 | 15.3165 | 0 | 0 | IX |
| 4 | -0.4068 | -2.58596029521 | 15.7311 | 17.0753 | 15.3165 | 0 | 0 | IX |
| 12 | 2.1038 | 15.9131651602 | 13.2205 | 19.4226 | 12.7463 | 0 | 0 | IX |
| 26 | 0.9995 | 6.97740980677 | 14.3248 | 19.4226 | 12.7463 | 0 | 0 | IX |
| 52 | 1.3269 | 9.47961764328 | 13.9974 | 19.4226 | 12.0641 | 0 | 0 | IX |
| 156 | -0.8863 | -5.46741021307 | 16.2106 | 19.4226 | 12.0641 | 0 | 0 | IX |
| 260 | -0.8863 | -5.46741021307 | 16.2106 | 19.4226 | 12.0641 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 15.3721 | -0.49 | -3.10 | 15.8829 | 15.8874 | 15.3165 | 0 |
| 1732210200 | 15.8632 | -0.01 | -0.04 | 15.8964 | 15.9669 | 15.8574 | 0 |
| 1732123800 | 15.8693 | 0.04 | 0.27 | 15.8297 | 15.977 | 15.8267 | 0 |
| 1732037400 | 15.8267 | 0.03 | 0.21 | 15.8022 | 15.8876 | 15.7777 | 0 |
| 1731951000 | 15.7932 | -0.06 | -0.39 | 15.8603 | 15.8603 | 15.6822 | 0 |
| 1731691800 | 15.8558 | -0.19 | -1.20 | 16.0258 | 16.0273 | 15.7887 | 0 |
| 1731605400 | 16.0486 | -0.32 | -1.94 | 16.3369 | 16.3369 | 16.0025 | 0 |
| 1731519000 | 16.366299 | 0.18 | 1.12 | 16.1929 | 16.5699 | 16.1914 | 0 |
| 1731432600 | 16.1845 | -0.28 | -1.69 | 16.4315 | 16.432099 | 16.1837 | 0 |
| 1731346200 | 16.462399 | 0.41 | 2.54 | 16.0047 | 16.6413 | 15.9995 | 0 |
| 1731087000 | 16.0542 | -0.97 | -5.70 | 17.0025 | 17.0049 | 15.9507 | 0 |
| 1731000600 | 17.0254 | 0.84 | 5.21 | 16.2148 | 17.0753 | 16.2148 | 0 |
| 1730914200 | 16.1816 | -0.33 | -1.99 | 16.2327 | 16.4391 | 15.9523 | 0 |
| 1730827800 | 16.5102 | 0.45 | 2.79 | 16.0627 | 16.614999 | 16.0612 | 0 |
| 1730741400 | 16.0627 | 0.28 | 1.77 | 15.8453 | 16.1524 | 15.8453 | 0 |
| 1730482200 | 15.7835 | 0.06 | 0.39 | 15.7365 | 15.8628 | 15.7195 | 0 |
| 1730395800 | 15.722 | 0 | 0.02 | 15.7202 | 15.8107 | 15.6757 | 0 |
| 1730309400 | 15.7188 | -0.17 | -1.09 | 15.9295 | 15.9295 | 15.6071 | 0 |
| 1730223000 | 15.8927 | -0.11 | -0.68 | 15.9894 | 16.1269 | 15.7696 | 0 |
| 1730136600 | 16.0012 | 0.12 | 0.78 | 15.8653 | 16.0642 | 15.8639 | 0 |
| 1729873800 | 15.8778 | 0.17 | 1.05 | 15.7311 | 16.005099 | 15.7311 | 0 |
| 1729787400 | 15.7122 | -0.13 | -0.80 | 15.8442 | 15.8704 | 15.6974 | 0 |
| 1729701000 | 15.8391 | -0.14 | -0.85 | 15.9509 | 16.0073 | 15.8391 | 0 |
| 1729614600 | 15.9753 | 0.23 | 1.48 | 15.7424 | 16.0511 | 15.741 | 0 |
| 1729528200 | 15.7417 | -0.19 | -1.17 | 15.9231 | 15.9239 | 15.7381 | 0 |
| 1729269000 | 15.9275 | 0.89 | 5.94 | 15.0424 | 16.0238 | 15.0396 | 0 |
| 1729182600 | 15.0341 | -0.5 | -3.20 | 15.5021 | 15.5021 | 14.9213 | 0 |
| 1729096200 | 15.5307 | 0.09 | 0.56 | 15.4069 | 15.5494 | 15.3482 | 0 |
| 1729009800 | 15.4437 | -0.71 | -4.41 | 16.1314 | 16.1322 | 15.3989 | 0 |
| 1728923400 | 16.155899 | -0.11 | -0.68 | 16.2342 | 16.456 | 15.9541 | 0 |
| 1728664200 | 16.2669 | -0.06 | -0.38 | 16.346499 | 16.3503 | 15.6343 | 0 |
| 1728577800 | 16.3286 | 0.05 | 0.29 | 16.2579 | 16.4939 | 16.1153 | 0 |
| 1728491400 | 16.280899 | -1.15 | -6.58 | 17.4232 | 17.4232 | 15.7587 | 0 |
| 1728405000 | 17.428 | -1.75 | -9.12 | 19.1893 | 19.191 | 16.8352 | 0 |
| 1728318600 | 19.177 | 0.91 | 4.98 | 18.2884 | 19.4226 | 18.2817 | 0 |
| 1728059400 | 18.2667 | 0.51 | 2.88 | 17.777 | 18.3558 | 17.7762 | 0 |
| 1727973000 | 17.756 | 0.11 | 0.63 | 17.6327 | 17.9133 | 17.3568 | 0 |
| 1727886600 | 17.6455 | 1.23 | 7.47 | 16.4172 | 18.0073 | 16.4164 | 0 |
| 1727800200 | 16.4186 | 0.18 | 1.09 | 16.233 | 16.4186 | 16.0841 | 0 |
| 1727713800 | 16.2417 | 0.73 | 4.71 | 15.5242 | 16.7091 | 15.5214 | 0 |
| 1727454600 | 15.511 | 0.36 | 2.37 | 15.1022 | 15.9857 | 15.0928 | 0 |
| 1727368200 | 15.1524 | 1.09 | 7.76 | 14.0568 | 15.2916 | 14.0568 | 0 |
| 1727281800 | 14.0618 | -0.06 | -0.46 | 14.1806 | 14.1838 | 13.9406 | 0 |
| 1727195400 | 14.1261 | 1.01 | 7.68 | 13.0963 | 14.2091 | 13.0945 | 0 |
| 1727109000 | 13.1187 | 0.08 | 0.65 | 13.0398 | 13.1387 | 13.0347 | 0 |
| 1726849800 | 13.0346 | 0.02 | 0.17 | 13.0508 | 13.0742 | 13.0043 | 0 |
| 1726763400 | 13.0128 | 0.16 | 1.27 | 12.8853 | 13.0313 | 12.8853 | 0 |
| 1726677000 | 12.8495 | -0.03 | -0.25 | 12.883 | 12.8872 | 12.7899 | 0 |
| 1726590600 | 12.8818 | 0.04 | 0.35 | 12.8381 | 12.9307 | 12.8369 | 0 |
| 1726504200 | 12.8375 | 0.04 | 0.28 | 12.8361 | 12.8923 | 12.8185 | 0 |
| 1726245000 | 12.8015 | -0.01 | -0.11 | 12.8633 | 12.8633 | 12.7463 | 0 |
| 1726158600 | 12.8157 | -0.08 | -0.65 | 12.8976 | 12.8976 | 12.7859 | 0 |
| 1726072200 | 12.8999 | 0 | 0.02 | 12.9243 | 12.9251 | 12.8531 | 0 |
| 1725985800 | 12.8974 | -0.02 | -0.17 | 12.9279 | 12.9332 | 12.844 | 0 |
| 1725899400 | 12.9197 | -0.15 | -1.13 | 13.0362 | 13.0368 | 12.8695 | 0 |
| 1725640200 | 13.0668 | -0.16 | -1.22 | 13.2679 | 13.2679 | 13.062 | 0 |
| 1725553800 | 13.2279 | 0.05 | 0.37 | 13.1838 | 13.2557 | 13.1603 | 0 |
| 1725467400 | 13.1791 | 0 | 0.03 | 13.1935 | 13.1976 | 13.0906 | 0 |
| 1725381000 | 13.1756 | 0.04 | 0.33 | 13.1256 | 13.2157 | 13.1244 | 0 |
| 1725294600 | 13.1327 | -0.22 | -1.67 | 13.366 | 13.366 | 13.0923 | 0 |
| 1725035400 | 13.3551 | 0.14 | 1.06 | 13.2205 | 13.4977 | 13.2205 | 0 |
| 1724949000 | 13.2145 | 0.05 | 0.36 | 13.2106 | 13.2489 | 13.1605 | 0 |
| 1724862600 | 13.1677 | -0.09 | -0.68 | 13.2387 | 13.2423 | 13.1229 | 0 |
| 1724776200 | 13.2577 | -0.06 | -0.43 | 13.3079 | 13.312 | 13.1953 | 0 |
| 1724689800 | 13.315 | -0.05 | -0.34 | 13.3541 | 13.3561 | 13.2652 | 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
