Hot Features
プレミアム
IN XTMSCI EM CLITRASF (I6SY)
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 | 0.3345 | 1.04530923341 | 32.0001 | 32.3514 | 31.907 | 0 | 0 | IX |
| 4 | 1.1498 | 3.68705266668 | 31.1848 | 32.3514 | 30.8481 | 0 | 0 | IX |
| 12 | 1.5631 | 5.0797003721 | 30.7715 | 32.3514 | 29.9575 | 0 | 0 | IX |
| 26 | 2.4247 | 8.10668039679 | 29.9099 | 32.3514 | 28.2826 | 0 | 0 | IX |
| 52 | 4.7086 | 17.0440889018 | 27.626 | 32.3514 | 26.9091 | 0 | 0 | IX |
| 156 | 5.4024 | 20.0592599194 | 26.9322 | 32.3514 | 25.2391 | 0 | 0 | IX |
| 260 | 5.4024 | 20.0592599194 | 26.9322 | 32.3514 | 25.2391 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 32.3346 | 0.21 | 0.65 | 32.2556 | 32.3514 | 32.2517 | 0 |
| 1739554200 | 32.1253 | 0.1 | 0.31 | 32.2528 | 32.305 | 32.106 | 0 |
| 1739467800 | 32.025599 | -0.22 | -0.67 | 32.131999 | 32.170699 | 32.0007 | 0 |
| 1739381400 | 32.2415 | 0.22 | 0.70 | 32.2187 | 32.2822 | 32.151 | 0 |
| 1739295000 | 32.0168 | -0.06 | -0.18 | 31.9355 | 32.049 | 31.907 | 0 |
| 1739208600 | 32.074599 | 0.12 | 0.38 | 32.0001 | 32.0884 | 31.9739 | 0 |
| 1738949400 | 31.9527 | 0.32 | 1.00 | 31.8602 | 32.005699 | 31.8425 | 0 |
| 1738863000 | 31.6368 | 0.31 | 1.00 | 31.4808 | 31.6567 | 31.4808 | 0 |
| 1738776600 | 31.3247 | -0.15 | -0.48 | 31.4582 | 31.4949 | 31.2986 | 0 |
| 1738690200 | 31.4768 | 0.31 | 0.99 | 31.5275 | 31.5394 | 31.4418 | 0 |
| 1738603800 | 31.1671 | -0.34 | -1.09 | 31.2787 | 31.3029 | 31.0501 | 0 |
| 1738344600 | 31.5092 | -0.01 | -0.02 | 31.5669 | 31.605 | 31.4641 | 0 |
| 1738258200 | 31.5146 | 0.13 | 0.41 | 31.3779 | 31.5162 | 31.367 | 0 |
| 1738171800 | 31.3868 | 0.21 | 0.69 | 31.3041 | 31.4114 | 31.2911 | 0 |
| 1738085400 | 31.1728 | 0.21 | 0.68 | 31.1949 | 31.2559 | 31.1276 | 0 |
| 1737999000 | 30.9625 | -0.27 | -0.86 | 31.176 | 31.1844 | 30.8481 | 0 |
| 1737739800 | 31.2306 | 0.14 | 0.44 | 31.2103 | 31.2782 | 31.1304 | 0 |
| 1737653400 | 31.093 | -0.01 | -0.04 | 31.0667 | 31.1612 | 31.029 | 0 |
| 1737567000 | 31.1042 | 0.03 | 0.09 | 30.9765 | 31.1123 | 30.9628 | 0 |
| 1737480600 | 31.0761 | -0.05 | -0.16 | 31.1474 | 31.1741 | 31.0639 | 0 |
| 1737394200 | 31.1253 | 0.14 | 0.47 | 31.1848 | 31.2154 | 31.0464 | 0 |
| 1737135000 | 30.9804 | 0.24 | 0.78 | 30.8145 | 30.9927 | 30.7607 | 0 |
| 1737048600 | 30.7416 | 0.22 | 0.72 | 30.8274 | 30.8762 | 30.7291 | 0 |
| 1736962200 | 30.5217 | 0.02 | 0.08 | 30.3587 | 30.5687 | 30.3452 | 0 |
| 1736875800 | 30.4978 | 0.24 | 0.78 | 30.4895 | 30.5716 | 30.4282 | 0 |
| 1736789400 | 30.2603 | -0.44 | -1.44 | 30.2655 | 30.3123 | 30.1492 | 0 |
| 1736530200 | 30.7014 | -0.16 | -0.53 | 30.6913 | 30.7926 | 30.6223 | 0 |
| 1736443800 | 30.8649 | -0.06 | -0.18 | 30.8514 | 30.8797 | 30.7915 | 0 |
| 1736357400 | 30.9201 | -0.12 | -0.40 | 30.9035 | 31.0027 | 30.8615 | 0 |
| 1736271000 | 31.045 | 0.07 | 0.24 | 30.9552 | 31.114 | 30.9028 | 0 |
| 1736184600 | 30.9721 | 0.07 | 0.22 | 31.0055 | 31.0202 | 30.8419 | 0 |
| 1735925400 | 30.9032 | -0.08 | -0.26 | 30.9562 | 30.9712 | 30.8644 | 0 |
| 1735839000 | 30.9832 | 0.01 | 0.03 | 30.6479 | 30.9832 | 30.6381 | 0 |
| 1735579800 | 30.9731 | 0.06 | 0.21 | 30.8644 | 31.003 | 30.8196 | 0 |
| 1735320600 | 30.9088 | 0.12 | 0.40 | 30.8834 | 30.9162 | 30.8294 | 0 |
| 1734975000 | 30.7848 | 0.43 | 1.41 | 30.6669 | 30.8116 | 30.647 | 0 |
| 1734715800 | 30.357 | -0.42 | -1.36 | 30.5211 | 30.5211 | 30.3083 | 0 |
| 1734629400 | 30.7753 | -0.21 | -0.69 | 30.7508 | 30.7905 | 30.6458 | 0 |
| 1734543000 | 30.9877 | 0.07 | 0.23 | 31.0578 | 31.0788 | 30.9647 | 0 |
| 1734456600 | 30.9152 | -0.23 | -0.74 | 31.0551 | 31.0663 | 30.8955 | 0 |
| 1734370200 | 31.1462 | -0.1 | -0.31 | 31.1395 | 31.2121 | 31.0967 | 0 |
| 1734111000 | 31.2446 | -0.02 | -0.07 | 31.2541 | 31.3168 | 31.2278 | 0 |
| 1734024600 | 31.2669 | 0.36 | 1.18 | 31.1196 | 31.3633 | 31.0648 | 0 |
| 1733938200 | 30.9036 | -0.04 | -0.13 | 30.9293 | 30.9389 | 30.8322 | 0 |
| 1733851800 | 30.9427 | 0.06 | 0.19 | 30.8495 | 30.9563 | 30.8411 | 0 |
| 1733765400 | 30.8828 | 0.26 | 0.85 | 30.8378 | 30.9443 | 30.7778 | 0 |
| 1733506200 | 30.6211 | -0.01 | -0.03 | 30.7061 | 30.7402 | 30.5556 | 0 |
| 1733419800 | 30.6305 | -0.08 | -0.26 | 30.6684 | 30.7698 | 30.606 | 0 |
| 1733333400 | 30.7095 | 0.07 | 0.24 | 30.7651 | 30.8139 | 30.6886 | 0 |
| 1733247000 | 30.6363 | 0.22 | 0.73 | 30.7022 | 30.7443 | 30.5484 | 0 |
| 1733160600 | 30.4128 | 0.36 | 1.21 | 30.3205 | 30.4865 | 30.3138 | 0 |
| 1732901400 | 30.0481 | -0.08 | -0.26 | 30.044 | 30.066 | 29.9575 | 0 |
| 1732815000 | 30.1277 | -0.19 | -0.64 | 30.1926 | 30.2208 | 30.1153 | 0 |
| 1732728600 | 30.3222 | -0.18 | -0.59 | 30.4868 | 30.4868 | 30.3048 | 0 |
| 1732642200 | 30.5034 | -0.12 | -0.38 | 30.4783 | 30.5314 | 30.4264 | 0 |
| 1732555800 | 30.6191 | -0.09 | -0.29 | 30.7715 | 30.7886 | 30.573 | 0 |
| 1732296600 | 30.7078 | 0.33 | 1.09 | 30.3939 | 30.7319 | 30.374 | 0 |
| 1732210200 | 30.3764 | -0.17 | -0.57 | 30.3762 | 30.3929 | 30.2913 | 0 |
| 1732123800 | 30.551 | 0.05 | 0.15 | 30.5595 | 30.5969 | 30.4863 | 0 |
| 1732037400 | 30.5039 | 0.04 | 0.13 | 30.6318 | 30.6432 | 30.4053 | 0 |
| 1731951000 | 30.4657 | 0.08 | 0.27 | 30.4628 | 30.4939 | 30.4101 | 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
