
IN XTK MSCI WLDUTI1C EO (I6S1)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2465 | 0.83962341272 | 29.3584 | 30.0235 | 29.1958 | 0 | 0 | IX |
4 | 0.7408 | 2.56650995527 | 28.8641 | 30.1116 | 28.8555 | 0 | 0 | IX |
12 | -0.5458 | -1.81023989493 | 30.1507 | 30.359 | 27.8369 | 0 | 0 | IX |
26 | 1.9487 | 7.04615963148 | 27.6562 | 30.615 | 27.655 | 0 | 0 | IX |
52 | 5.6711 | 23.6949418814 | 23.9338 | 30.615 | 23.5 | 0 | 0 | IX |
156 | 5.5935 | 23.2951847872 | 24.0114 | 30.615 | 22.0188 | 0 | 0 | IX |
260 | 5.5935 | 23.2951847872 | 24.0114 | 30.615 | 22.0188 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740504600 | 29.6049 | -0.19 | -0.65 | 29.8259 | 29.9805 | 29.3954 | 0 |
1740418200 | 29.799 | 0.08 | 0.27 | 29.8215 | 30.0235 | 29.7042 | 0 |
1740159000 | 29.7173 | 0.11 | 0.38 | 29.5792 | 29.7449 | 29.572 | 0 |
1740072600 | 29.6038 | -0.14 | -0.46 | 29.759 | 29.7719 | 29.4697 | 0 |
1739986200 | 29.7393 | 0.26 | 0.88 | 29.1958 | 29.7565 | 29.1958 | 0 |
1739899800 | 29.4804 | 0.07 | 0.23 | 29.3584 | 29.5343 | 29.3279 | 0 |
1739813400 | 29.4132 | -0.12 | -0.41 | 29.5157 | 29.5211 | 29.3672 | 0 |
1739554200 | 29.5353 | -0.07 | -0.23 | 29.6242 | 29.6325 | 29.4706 | 0 |
1739467800 | 29.6046 | -0.06 | -0.21 | 29.6146 | 29.8027 | 29.5796 | 0 |
1739381400 | 29.6661 | -0.01 | -0.04 | 29.6718 | 30.1116 | 29.4603 | 0 |
1739295000 | 29.6789 | -0.08 | -0.27 | 29.8372 | 29.9497 | 29.5465 | 0 |
1739208600 | 29.7586 | 0.13 | 0.45 | 29.5586 | 29.7871 | 29.5506 | 0 |
1738949400 | 29.6262 | 0.02 | 0.08 | 29.6314 | 29.6723 | 29.4514 | 0 |
1738863000 | 29.603 | 0.05 | 0.19 | 29.5392 | 29.9321 | 29.5339 | 0 |
1738776600 | 29.5481 | 0.14 | 0.48 | 29.4269 | 29.5849 | 29.2674 | 0 |
1738690200 | 29.4075 | -0.14 | -0.47 | 29.5824 | 29.6534 | 29.1591 | 0 |
1738603800 | 29.5468 | -0.11 | -0.37 | 29.546 | 29.58 | 29.256 | 0 |
1738344600 | 29.6561 | 0.12 | 0.41 | 29.5355 | 29.7983 | 29.532 | 0 |
1738258200 | 29.5357 | 0.34 | 1.15 | 29.3951 | 29.5463 | 29.2067 | 0 |
1738171800 | 29.1987 | 0.24 | 0.85 | 28.8832 | 29.4502 | 28.8815 | 0 |
1738085400 | 28.954 | 0.01 | 0.05 | 28.8641 | 29.5978 | 28.8555 | 0 |
1737999000 | 28.9398 | -0.68 | -2.30 | 29.6075 | 29.8449 | 28.832 | 0 |
1737739800 | 29.6215 | -0.25 | -0.83 | 30.0241 | 30.0241 | 29.5252 | 0 |
1737653400 | 29.8694 | 0.02 | 0.05 | 29.8398 | 29.9064 | 29.7183 | 0 |
1737567000 | 29.8539 | -0.44 | -1.46 | 30.2793 | 30.2882 | 29.8419 | 0 |
1737480600 | 30.2972 | 0.26 | 0.85 | 30.0502 | 30.359 | 30.0448 | 0 |
1737394200 | 30.0413 | -0.23 | -0.75 | 30.262 | 30.2656 | 30.0377 | 0 |
1737135000 | 30.2692 | 0.44 | 1.46 | 29.9439 | 30.3065 | 29.9298 | 0 |
1737048600 | 29.8341 | 0.29 | 0.99 | 29.5721 | 29.864 | 29.4516 | 0 |
1736962200 | 29.5423 | 0.5 | 1.73 | 28.9621 | 29.5893 | 28.9621 | 0 |
1736875800 | 29.0395 | 0.29 | 1.00 | 28.7527 | 29.1212 | 28.7475 | 0 |
1736789400 | 28.7509 | -0.26 | -0.90 | 29.1215 | 29.2775 | 28.7115 | 0 |
1736530200 | 29.0125 | -0.16 | -0.54 | 29.1705 | 29.33 | 28.9515 | 0 |
1736443800 | 29.1687 | 0.22 | 0.75 | 29.5738 | 29.602 | 29.114 | 0 |
1736357400 | 28.952 | 0 | 0.01 | 28.9009 | 29.1574 | 28.8149 | 0 |
1736271000 | 28.948 | -0.03 | -0.10 | 28.9669 | 29.0496 | 28.7861 | 0 |
1736184600 | 28.9756 | -0.4 | -1.36 | 29.388 | 29.3916 | 28.828 | 0 |
1735925400 | 29.3738 | 0.19 | 0.66 | 29.2027 | 29.4221 | 29.1363 | 0 |
1735839000 | 29.1798 | 0.66 | 2.33 | 28.4401 | 29.2745 | 28.4401 | 0 |
1735579800 | 28.5157 | -0.1 | -0.36 | 28.6143 | 28.633 | 28.4072 | 0 |
1735320600 | 28.6195 | 0.11 | 0.39 | 28.5519 | 28.7649 | 28.3068 | 0 |
1734975000 | 28.5073 | 0.09 | 0.33 | 28.4298 | 28.5876 | 28.3105 | 0 |
1734715800 | 28.4127 | 0.15 | 0.54 | 28.3889 | 28.421 | 28.0325 | 0 |
1734629400 | 28.2607 | -0.05 | -0.19 | 28.2931 | 28.3017 | 27.8369 | 0 |
1734543000 | 28.3154 | -0.07 | -0.24 | 28.444 | 28.4577 | 28.2698 | 0 |
1734456600 | 28.3821 | -0.34 | -1.18 | 28.6889 | 28.6889 | 28.3229 | 0 |
1734370200 | 28.7219 | -0.23 | -0.81 | 28.967 | 28.9758 | 28.6911 | 0 |
1734111000 | 28.9566 | 0.06 | 0.19 | 28.9636 | 28.9764 | 28.8382 | 0 |
1734024600 | 28.9006 | 0.14 | 0.50 | 28.7809 | 28.9489 | 28.6242 | 0 |
1733938200 | 28.7564 | -0.16 | -0.56 | 28.911 | 28.9259 | 28.7241 | 0 |
1733851800 | 28.9197 | -0.24 | -0.84 | 29.3159 | 29.3159 | 28.7212 | 0 |
1733765400 | 29.1644 | -0.26 | -0.90 | 29.389 | 29.4585 | 29.0625 | 0 |
1733506200 | 29.428 | -0.31 | -1.05 | 29.7576 | 29.7576 | 29.4091 | 0 |
1733419800 | 29.7397 | 0.1 | 0.35 | 29.6216 | 29.8025 | 29.5492 | 0 |
1733333400 | 29.6359 | -0.4 | -1.32 | 29.7918 | 29.8174 | 29.6324 | 0 |
1733247000 | 30.032 | -0.15 | -0.49 | 30.1507 | 30.1998 | 29.9626 | 0 |
1733160600 | 30.1798 | -0.21 | -0.69 | 30.2981 | 30.4955 | 30.0388 | 0 |
1732901400 | 30.3896 | -0.07 | -0.23 | 30.4495 | 30.615 | 30.3418 | 0 |
1732815000 | 30.4605 | 0.02 | 0.07 | 30.4951 | 30.4951 | 30.3675 | 0 |
1732728600 | 30.4407 | 0.01 | 0.02 | 30.3865 | 30.5069 | 30.3487 | 0 |
1732642200 | 30.4339 | 0.29 | 0.96 | 30.1652 | 30.4652 | 30.1498 | 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