Hot Features
プレミアム
iNAVXtrMSCI World 3C SF HLS UCITS ETF (I8Q9)
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 | -0.1193 | -1.28217529153 | 9.3045 | 9.3979 | 9.1196 | 0 | 0 | IX |
| 4 | 0.0784 | 0.860895155269 | 9.1068 | 9.47 | 9.0676 | 0 | 0 | IX |
| 12 | 0.1894 | 2.10542697703 | 8.9958 | 9.47 | 8.8983 | 0 | 0 | IX |
| 26 | 1.0075 | 12.3200900009 | 8.1777 | 9.47 | 7.9277 | 0 | 0 | IX |
| 52 | 1.043 | 12.8098057036 | 8.1422 | 9.47 | 7.9008 | 0 | 0 | IX |
| 156 | 2.0163 | 28.125653866 | 7.1689 | 9.47 | 6.7512 | 0 | 0 | IX |
| 260 | 2.0163 | 28.125653866 | 7.1689 | 9.47 | 6.7512 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 9.1852 | -0.02 | -0.18 | 9.1971 | 9.2030999 | 9.1437 | 0 |
| 1738690200 | 9.2015 | 0.02 | 0.26 | 9.1849 | 9.2109 | 9.1687 | 0 |
| 1738603800 | 9.1774 | -0.14 | -1.50 | 9.3979 | 9.3979 | 9.1196 | 0 |
| 1738344600 | 9.3172 | -0.03 | -0.31 | 9.3652 | 9.3919 | 9.2905 | 0 |
| 1738258200 | 9.3459 | 0.01 | 0.12 | 9.3257 | 9.3778 | 9.317 | 0 |
| 1738171800 | 9.3349 | 0.02 | 0.22 | 9.3045 | 9.3831 | 9.3012 | 0 |
| 1738085400 | 9.3142 | 0.08 | 0.88 | 9.2453 | 9.3368 | 9.2398 | 0 |
| 1737999000 | 9.2327999 | -0.15 | -1.56 | 9.4158 | 9.4158 | 9.1978 | 0 |
| 1737739800 | 9.3788 | -0.06 | -0.62 | 9.4189 | 9.44 | 9.3684 | 0 |
| 1737653400 | 9.4375 | 0.08 | 0.80 | 9.4638 | 9.47 | 9.4239 | 0 |
| 1737567000 | 9.3623 | 0 | 0.00 | 9.3623 | 9.3623 | 9.3623 | 0 |
| 1737480600 | 9.3623 | 0.03 | 0.29 | 9.3553 | 9.3912 | 9.3391 | 0 |
| 1737394200 | 9.3353 | -0.07 | -0.71 | 9.393 | 9.4298 | 9.3255 | 0 |
| 1737135000 | 9.4017 | 0.12 | 1.27 | 9.3295999 | 9.4069 | 9.3095 | 0 |
| 1737048600 | 9.2841 | 0.03 | 0.35 | 9.2475 | 9.342 | 9.2475 | 0 |
| 1736962200 | 9.2515 | 0.12 | 1.36 | 9.0949 | 9.262 | 9.0949 | 0 |
| 1736875800 | 9.1271 | 0.01 | 0.16 | 9.0803 | 9.2018 | 9.0676 | 0 |
| 1736789400 | 9.1123 | -0.01 | -0.15 | 9.1696 | 9.1877 | 9.0909 | 0 |
| 1736530200 | 9.126 | -0.07 | -0.74 | 9.1903 | 9.2431 | 9.0906 | 0 |
| 1736443800 | 9.1943 | 0.04 | 0.47 | 9.2114999 | 9.2193 | 9.1777 | 0 |
| 1736357400 | 9.151 | 0.06 | 0.64 | 9.1068 | 9.1966 | 9.1059 | 0 |
| 1736271000 | 9.0927 | -0.06 | -0.62 | 9.1435 | 9.1525 | 9.0719 | 0 |
| 1736184600 | 9.1494 | 0.04 | 0.48 | 9.0780999 | 9.1592 | 9.0501 | 0 |
| 1735925400 | 9.1059 | -0 | -0.03 | 9.0924 | 9.1077 | 9.0368 | 0 |
| 1735839000 | 9.1084 | 0.1 | 1.09 | 8.9933 | 9.1339 | 8.9933 | 0 |
| 1735579800 | 9.0098 | -0.15 | -1.64 | 9.157 | 9.1648 | 8.9307 | 0 |
| 1735320600 | 9.1602 | 0.01 | 0.10 | 9.2043 | 9.3047 | 9.15 | 0 |
| 1734975000 | 9.1511 | 0 | 0.04 | 9.1694 | 9.2043 | 9.1074 | 0 |
| 1734715800 | 9.1478 | 0.04 | 0.41 | 9.1398 | 9.1478 | 8.9886 | 0 |
| 1734629400 | 9.1100999 | -0.13 | -1.36 | 9.2713 | 9.2713 | 9.0219 | 0 |
| 1734543000 | 9.2359 | 0.01 | 0.13 | 9.2367 | 9.2495 | 9.2086 | 0 |
| 1734456600 | 9.2238 | -0.04 | -0.46 | 9.2593 | 9.2735 | 9.2053999 | 0 |
| 1734370200 | 9.2661 | -0.02 | -0.20 | 9.2823 | 9.2974 | 9.2536 | 0 |
| 1734111000 | 9.285 | 0.01 | 0.07 | 9.3233 | 9.3278 | 9.2734 | 0 |
| 1734024600 | 9.2787 | 0.02 | 0.23 | 9.2636 | 9.3042 | 9.26 | 0 |
| 1733938200 | 9.257 | 0.04 | 0.39 | 9.2312 | 9.263 | 9.1862999 | 0 |
| 1733851800 | 9.2213 | -0.02 | -0.18 | 9.2601 | 9.2601 | 9.2199 | 0 |
| 1733765400 | 9.2377 | -0.05 | -0.58 | 9.2845 | 9.2937 | 9.2181 | 0 |
| 1733506200 | 9.2918 | 0 | 0.02 | 9.2773 | 9.3145 | 9.2537 | 0 |
| 1733419800 | 9.2902 | 0 | 0.02 | 9.2998 | 9.3112 | 9.2733 | 0 |
| 1733333400 | 9.2887 | 0.03 | 0.33 | 9.2722 | 9.3106 | 9.2626 | 0 |
| 1733247000 | 9.2578 | -0.07 | -0.74 | 9.2627 | 9.2861999 | 9.2522 | 0 |
| 1733160600 | 9.3264 | 0.08 | 0.82 | 9.2686 | 9.3276 | 9.2475 | 0 |
| 1732901400 | 9.2503 | 0.03 | 0.32 | 9.1844 | 9.2503 | 9.18 | 0 |
| 1732815000 | 9.2209 | 0.05 | 0.60 | 9.2352 | 9.2478 | 9.2209 | 0 |
| 1732728600 | 9.1661 | -0.11 | -1.22 | 9.2537 | 9.2546 | 9.1655 | 0 |
| 1732642200 | 9.2794 | 0.13 | 1.37 | 9.2678999 | 9.2813 | 9.2241 | 0 |
| 1732555800 | 9.1542999 | 0.03 | 0.30 | 9.1001999 | 9.1795 | 9.084 | 0 |
| 1732296600 | 9.1268999 | 0.09 | 0.99 | 9.0606 | 9.1492 | 9.0606 | 0 |
| 1732210200 | 9.0373 | 0.09 | 1.02 | 8.9395 | 9.0427 | 8.939 | 0 |
| 1732123800 | 8.9459 | -0 | -0.01 | 8.9202 | 8.9822 | 8.9065999 | 0 |
| 1732037400 | 8.9464 | -0.01 | -0.09 | 8.9462 | 8.9713999 | 8.8983 | 0 |
| 1731951000 | 8.9549 | 0.02 | 0.25 | 8.9243 | 8.955 | 8.91 | 0 |
| 1731691800 | 8.933 | -0.08 | -0.88 | 9.0452999 | 9.0469 | 8.9202999 | 0 |
| 1731605400 | 9.0126 | -0 | -0.03 | 9.0295 | 9.0616 | 8.9995 | 0 |
| 1731519000 | 9.0152 | 0.01 | 0.15 | 8.9957999 | 9.0219 | 8.9765 | 0 |
| 1731432600 | 9.0016 | 0.01 | 0.08 | 9.0294 | 9.0294 | 8.9791 | 0 |
| 1731346200 | 8.9945 | 0.06 | 0.70 | 8.9402 | 9.0043 | 8.9402 | 0 |
| 1731087000 | 8.9322 | 0.07 | 0.79 | 8.8808 | 8.9377 | 8.8671 | 0 |
| 1731000600 | 8.8625 | 0 | 0.02 | 8.8419 | 8.8747 | 8.8307 | 0 |
| 1730914200 | 8.8606 | 0.22 | 2.56 | 8.72 | 8.8911 | 8.7073 | 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
