Hot Features
プレミアム
iNAVXtrMSCI World 3C SF HEO UCITS ETF (I8Q7)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.0611 | 0.552296414141 | 11.0629 | 11.2104 | 10.9367 | 0 | 0 | IX |
| 4 | 0.2579 | 2.3734366516 | 10.8661 | 11.2104 | 10.791 | 0 | 0 | IX |
| 12 | 0.9035 | 8.84007631721 | 10.2205 | 11.2817 | 10.2157 | 0 | 0 | IX |
| 26 | 1.1678 | 11.729374661 | 9.9562 | 11.2817 | 9.2166 | 0 | 0 | IX |
| 52 | 1.7049 | 18.1004554575 | 9.4191 | 11.2817 | 9.0927 | 0 | 0 | IX |
| 156 | 2.8219 | 33.9901952518 | 8.3021 | 11.2817 | 7.7502 | 0 | 0 | IX |
| 260 | 2.8219 | 33.9901952518 | 8.3021 | 11.2817 | 7.7502 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 10.9764 | -0.17 | -1.50 | 11.192 | 11.192 | 10.9367 | 0 |
| 1737739800 | 11.1434 | -0.04 | -0.39 | 11.1532 | 11.1844 | 11.1115 | 0 |
| 1737653400 | 11.1865 | 0.01 | 0.08 | 11.1971 | 11.2104 | 11.1552 | 0 |
| 1737567000 | 11.1777 | 0.11 | 0.97 | 11.0806 | 11.1818 | 11.0539 | 0 |
| 1737480600 | 11.0705 | 0.03 | 0.27 | 11.0629 | 11.1104 | 11.0465 | 0 |
| 1737394200 | 11.0411 | -0.09 | -0.79 | 11.1213 | 11.1317 | 11.0194 | 0 |
| 1737135000 | 11.1289 | 0.1 | 0.89 | 11.0436 | 11.1408 | 11.0205 | 0 |
| 1737048600 | 11.0302 | 0.04 | 0.39 | 10.973 | 11.0807 | 10.973 | 0 |
| 1736962200 | 10.9875 | 0.18 | 1.67 | 10.797 | 11.0091 | 10.791 | 0 |
| 1736875800 | 10.807 | -0.04 | -0.41 | 10.8124 | 10.9033 | 10.8046 | 0 |
| 1736789400 | 10.8512 | -0.03 | -0.30 | 10.8954 | 10.9159 | 10.8152 | 0 |
| 1736530200 | 10.8837 | -0.09 | -0.84 | 10.9702 | 11.0306 | 10.8486 | 0 |
| 1736443800 | 10.9763 | 0 | 0.04 | 10.9733 | 10.9846 | 10.9539 | 0 |
| 1736357400 | 10.9718 | 0.02 | 0.17 | 10.9893 | 11.033 | 10.9127 | 0 |
| 1736271000 | 10.9537 | -0.07 | -0.64 | 11.0202 | 11.0254 | 10.9334 | 0 |
| 1736184600 | 11.024 | 0.04 | 0.34 | 10.946 | 11.0292 | 10.8876 | 0 |
| 1735925400 | 10.9862 | -0.01 | -0.07 | 10.9659 | 10.9881 | 10.8892 | 0 |
| 1735839000 | 10.9939 | 0.14 | 1.25 | 10.8661 | 11.0006 | 10.8654 | 0 |
| 1735579800 | 10.8578 | -0.19 | -1.74 | 11.0485 | 11.0574 | 10.7755 | 0 |
| 1735320600 | 11.0504 | 0.03 | 0.28 | 11.0662 | 11.1781 | 11.0377 | 0 |
| 1734975000 | 11.0195 | -0.02 | -0.19 | 11.0595 | 11.0883 | 10.979 | 0 |
| 1734715800 | 11.0407 | 0.02 | 0.18 | 11.0058 | 11.0407 | 10.8532 | 0 |
| 1734629400 | 11.0205 | -0.18 | -1.58 | 11.2495 | 11.2495 | 10.9384 | 0 |
| 1734543000 | 11.1977 | 0.03 | 0.26 | 11.1682 | 11.2095 | 11.1506 | 0 |
| 1734456600 | 11.1689 | -0.03 | -0.24 | 11.201 | 11.2124 | 11.136 | 0 |
| 1734370200 | 11.1963 | 0.03 | 0.24 | 11.1626 | 11.2188 | 11.1436 | 0 |
| 1734111000 | 11.1692 | -0.06 | -0.51 | 11.2559 | 11.257 | 11.1548 | 0 |
| 1734024600 | 11.2265 | -0.02 | -0.17 | 11.2429 | 11.2817 | 11.2125 | 0 |
| 1733938200 | 11.2452 | 0.06 | 0.50 | 11.205 | 11.2564 | 11.1435 | 0 |
| 1733851800 | 11.1895 | 0.02 | 0.21 | 11.1857 | 11.214 | 11.1796 | 0 |
| 1733765400 | 11.1661 | -0.04 | -0.39 | 11.2159 | 11.2277 | 11.137 | 0 |
| 1733506200 | 11.2098 | -0 | -0.00 | 11.1882 | 11.2409 | 11.1528 | 0 |
| 1733419800 | 11.2099 | -0.01 | -0.07 | 11.2364 | 11.2515 | 11.1848 | 0 |
| 1733333400 | 11.2182 | 0.06 | 0.57 | 11.1889 | 11.2479 | 11.1841 | 0 |
| 1733247000 | 11.1547 | -0.08 | -0.75 | 11.1734 | 11.1772 | 11.1478 | 0 |
| 1733160600 | 11.2386 | 0.1 | 0.92 | 11.1926 | 11.2466 | 11.1702 | 0 |
| 1732901400 | 11.1362 | 0.05 | 0.46 | 11.0456 | 11.1365 | 11.0406 | 0 |
| 1732815000 | 11.0848 | 0.09 | 0.81 | 11.084 | 11.1059 | 11.0762 | 0 |
| 1732728600 | 10.9958 | -0.12 | -1.06 | 11.1002 | 11.1002 | 10.9953 | 0 |
| 1732642200 | 11.1137 | 0.14 | 1.28 | 11.1013 | 11.1226 | 11.0365 | 0 |
| 1732555800 | 10.9737 | -0.01 | -0.13 | 10.9469 | 10.996 | 10.8808 | 0 |
| 1732296600 | 10.9877 | 0.12 | 1.14 | 10.8627 | 11.0119 | 10.8619 | 0 |
| 1732210200 | 10.8641 | 0.12 | 1.07 | 10.7317 | 10.8655 | 10.726 | 0 |
| 1732123800 | 10.7491 | 0.04 | 0.34 | 10.7047 | 10.7868 | 10.7047 | 0 |
| 1732037400 | 10.713 | -0 | -0.02 | 10.7185 | 10.7605 | 10.6304 | 0 |
| 1731951000 | 10.7148 | 0.02 | 0.22 | 10.6833 | 10.7149 | 10.6496 | 0 |
| 1731691800 | 10.6918 | -0.15 | -1.36 | 10.8528 | 10.8528 | 10.6875 | 0 |
| 1731605400 | 10.839 | -0.01 | -0.05 | 10.8573 | 10.9022 | 10.8154 | 0 |
| 1731519000 | 10.844 | 0.02 | 0.21 | 10.8058 | 10.8539 | 10.7612 | 0 |
| 1731432600 | 10.8218 | -0.05 | -0.43 | 10.8821 | 10.8821 | 10.8162 | 0 |
| 1731346200 | 10.8688 | 0.11 | 1.02 | 10.7843 | 10.8888 | 10.7843 | 0 |
| 1731087000 | 10.7591 | 0.09 | 0.87 | 10.6818 | 10.7646 | 10.6569 | 0 |
| 1731000600 | 10.6668 | 0.03 | 0.27 | 10.633 | 10.6746 | 10.6154 | 0 |
| 1730914200 | 10.6383 | 0.34 | 3.34 | 10.4519 | 10.6698 | 10.4453 | 0 |
| 1730827800 | 10.2948 | 0.08 | 0.76 | 10.2205 | 10.3073 | 10.2157 | 0 |
| 1730741400 | 10.2168 | -0.1 | -0.95 | 10.2827 | 10.2861 | 10.2038 | 0 |
| 1730482200 | 10.3149 | 0.04 | 0.39 | 10.2191 | 10.3434 | 10.2092 | 0 |
| 1730395800 | 10.2749 | -0.19 | -1.78 | 10.4607 | 10.4607 | 10.2503 | 0 |
| 1730309400 | 10.4614 | -0.07 | -0.62 | 10.5087 | 10.5087 | 10.4428 | 0 |
| 1730223000 | 10.527 | 0.01 | 0.13 | 10.5257 | 10.5444 | 10.4997 | 0 |
| 1730136600 | 10.5135 | 0 | 0.02 | 10.5223 | 10.5298 | 10.4619 | 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
