Hot Features
プレミアム
iNAV Xtrackers MSCI Emerging Markets Swap UCITS ETF 1D USD (I9NF)
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 | 0.1058 | 1.04957193734 | 10.0803 | 10.2038 | 10.078 | 0 | 0 | IX |
| 4 | -0.279 | -2.66600414712 | 10.4651 | 10.5105 | 10.078 | 0 | 0 | IX |
| 12 | -0.6463 | -5.96636017872 | 10.8324 | 10.8838 | 10.078 | 0 | 0 | IX |
| 26 | -0.279 | -2.66600414712 | 10.4651 | 11.1826 | 9.6214 | 0 | 0 | IX |
| 52 | 0.9045 | 9.74508705396 | 9.2816 | 11.1826 | 8.9175 | 0 | 0 | IX |
| 156 | 1.2889 | 14.4865800477 | 8.8972 | 11.1826 | 8.4539 | 0 | 0 | IX |
| 260 | 1.2889 | 14.4865800477 | 8.8972 | 11.1826 | 8.4539 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 10.1861 | -0.01 | -0.07 | 10.1852 | 10.1956 | 10.177 | 0 |
| 1736184600 | 10.1935 | 0.07 | 0.70 | 10.1652 | 10.2038 | 10.1583 | 0 |
| 1735925400 | 10.1227 | 0.03 | 0.28 | 10.1336 | 10.136 | 10.1209 | 0 |
| 1735839000 | 10.0946 | -0.07 | -0.70 | 10.0803 | 10.0988 | 10.078 | 0 |
| 1735579800 | 10.1659 | -0.03 | -0.34 | 10.1831 | 10.1866 | 10.1627 | 0 |
| 1735320600 | 10.2008 | 0.01 | 0.12 | 10.1978 | 10.2008 | 10.1846 | 0 |
| 1734975000 | 10.1886 | 0.08 | 0.75 | 10.1971 | 10.2104 | 10.1872 | 0 |
| 1734715800 | 10.1126 | -0.09 | -0.87 | 10.1202 | 10.1202 | 10.0901 | 0 |
| 1734629400 | 10.2016 | -0.12 | -1.20 | 10.1921 | 10.2103 | 10.1855 | 0 |
| 1734543000 | 10.3259 | 0.03 | 0.27 | 10.3501 | 10.3507 | 10.3259 | 0 |
| 1734456600 | 10.298 | -0.09 | -0.90 | 10.3178 | 10.3184 | 10.288 | 0 |
| 1734370200 | 10.3911 | -0.03 | -0.33 | 10.4011 | 10.4087 | 10.3884 | 0 |
| 1734111000 | 10.4255 | -0.06 | -0.61 | 10.4255 | 10.4423 | 10.4197 | 0 |
| 1734024600 | 10.4892 | 0.06 | 0.55 | 10.5093 | 10.5105 | 10.482 | 0 |
| 1733938200 | 10.4318 | -0.03 | -0.25 | 10.4215 | 10.4366 | 10.4119 | 0 |
| 1733851800 | 10.458 | -0.04 | -0.35 | 10.4651 | 10.4721 | 10.4545 | 0 |
| 1733765400 | 10.4949 | 0.1 | 0.94 | 10.4546 | 10.4987 | 10.4354 | 0 |
| 1733506200 | 10.3976 | 0.03 | 0.25 | 10.4093 | 10.422 | 10.3952 | 0 |
| 1733419800 | 10.372 | 0.02 | 0.16 | 10.3427 | 10.3766 | 10.3374 | 0 |
| 1733333400 | 10.355 | 0.05 | 0.45 | 10.3419 | 10.3577 | 10.3373 | 0 |
| 1733247000 | 10.3087 | 0.09 | 0.91 | 10.3147 | 10.3322 | 10.2865 | 0 |
| 1733160600 | 10.2162 | 0.07 | 0.70 | 10.2068 | 10.2268 | 10.204 | 0 |
| 1732901400 | 10.1447 | -0.02 | -0.18 | 10.154 | 10.1583 | 10.1307 | 0 |
| 1732815000 | 10.1634 | -0.09 | -0.92 | 10.1757 | 10.1816 | 10.1615 | 0 |
| 1732728600 | 10.2577 | 0.02 | 0.22 | 10.2639 | 10.2678 | 10.242 | 0 |
| 1732642200 | 10.2351 | -0.03 | -0.33 | 10.2293 | 10.2494 | 10.2272 | 0 |
| 1732555800 | 10.2693 | 0.04 | 0.40 | 10.2824 | 10.2936 | 10.248 | 0 |
| 1732296600 | 10.228 | 0.03 | 0.25 | 10.2228 | 10.2354 | 10.213 | 0 |
| 1732210200 | 10.2024 | -0.08 | -0.75 | 10.2378 | 10.2386 | 10.2024 | 0 |
| 1732123800 | 10.279 | -0.03 | -0.26 | 10.2955 | 10.2961 | 10.2777 | 0 |
| 1732037400 | 10.3054 | 0.05 | 0.51 | 10.3361 | 10.3413 | 10.2983 | 0 |
| 1731951000 | 10.2529 | 0.05 | 0.47 | 10.24 | 10.2535 | 10.2295 | 0 |
| 1731691800 | 10.2049 | -0 | -0.01 | 10.2172 | 10.2208 | 10.194 | 0 |
| 1731605400 | 10.2056 | -0.09 | -0.83 | 10.2202 | 10.2232 | 10.1876 | 0 |
| 1731519000 | 10.2906 | -0.08 | -0.79 | 10.3103 | 10.3237 | 10.2864 | 0 |
| 1731432600 | 10.3726 | -0.21 | -1.96 | 10.3985 | 10.4057 | 10.3726 | 0 |
| 1731346200 | 10.5802 | -0.08 | -0.75 | 10.6089 | 10.6127 | 10.5718 | 0 |
| 1731087000 | 10.6599 | -0.09 | -0.79 | 10.7347 | 10.7376 | 10.6599 | 0 |
| 1731000600 | 10.7449 | 0.12 | 1.11 | 10.7109 | 10.7582 | 10.7019 | 0 |
| 1730914200 | 10.6271 | -0.09 | -0.81 | 10.6421 | 10.6622 | 10.5967 | 0 |
| 1730827800 | 10.7137 | 0.09 | 0.86 | 10.6913 | 10.7219 | 10.6913 | 0 |
| 1730741400 | 10.6223 | 0.06 | 0.56 | 10.5895 | 10.6308 | 10.5895 | 0 |
| 1730482200 | 10.5636 | 0.02 | 0.24 | 10.5518 | 10.5881 | 10.5504 | 0 |
| 1730395800 | 10.5387 | -0.06 | -0.58 | 10.563 | 10.563 | 10.4934 | 0 |
| 1730309400 | 10.6 | -0.09 | -0.87 | 10.616 | 10.6278 | 10.5961 | 0 |
| 1730223000 | 10.6929 | -0.01 | -0.05 | 10.6699 | 10.7002 | 10.6699 | 0 |
| 1730136600 | 10.698 | 0.01 | 0.13 | 10.7015 | 10.7048 | 10.6808 | 0 |
| 1729873800 | 10.684 | 0.01 | 0.05 | 10.6742 | 10.6914 | 10.6726 | 0 |
| 1729787400 | 10.6783 | -0.07 | -0.66 | 10.6843 | 10.6893 | 10.673 | 0 |
| 1729701000 | 10.7496 | 0 | 0.00 | 10.7767 | 10.7878 | 10.7473 | 0 |
| 1729614600 | 10.7496 | -0.05 | -0.43 | 10.7684 | 10.7772 | 10.7433 | 0 |
| 1729528200 | 10.7958 | -0.07 | -0.68 | 10.8141 | 10.8265 | 10.7916 | 0 |
| 1729269000 | 10.8695 | 0.18 | 1.68 | 10.8536 | 10.8838 | 10.847 | 0 |
| 1729182600 | 10.6895 | -0.08 | -0.73 | 10.7229 | 10.7231 | 10.6815 | 0 |
| 1729096200 | 10.7677 | -0.05 | -0.47 | 10.7683 | 10.7741 | 10.7486 | 0 |
| 1729009800 | 10.8185 | -0.09 | -0.87 | 10.8324 | 10.8461 | 10.8093 | 0 |
| 1728923400 | 10.913 | -0 | -0.02 | 10.9275 | 10.931 | 10.9061 | 0 |
| 1728664200 | 10.9147 | 0.03 | 0.29 | 10.9083 | 10.9192 | 10.9012 | 0 |
| 1728577800 | 10.8826 | 0.07 | 0.67 | 10.8848 | 10.8874 | 10.8562 | 0 |
| 1728491400 | 10.8107 | -0.07 | -0.63 | 10.8368 | 10.8582 | 10.7989 | 0 |
| 1728405000 | 10.8789 | -0.26 | -2.36 | 10.9627 | 10.9627 | 10.8755 | 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
