Hot Features
プレミアム
MSCI World Communication Services UCITS ETF 1C Index (IIVL)
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 | 0.9199 | 4.08804472452 | 22.5022 | 23.592 | 22.2242 | 0 | 0 | IX |
| 4 | 1.4518 | 6.60801172492 | 21.9703 | 23.592 | 21.3701 | 0 | 0 | IX |
| 12 | 4.0042 | 20.6211794272 | 19.4179 | 23.592 | 19.4179 | 0 | 0 | IX |
| 26 | 3.3609 | 16.7532351006 | 20.0612 | 23.592 | 17.4147 | 0 | 0 | IX |
| 52 | 7.6199 | 48.2205009429 | 15.8022 | 23.592 | 15.6753 | 0 | 0 | IX |
| 156 | 9.558 | 68.9406452637 | 13.8641 | 23.592 | 13.3194 | 0 | 0 | IX |
| 260 | 9.558 | 68.9406452637 | 13.8641 | 23.592 | 13.3194 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 23.2799 | 0.6 | 2.65 | 22.7098 | 23.3327 | 22.7098 | 0 |
| 1733851800 | 22.6792 | 0.33 | 1.50 | 22.3687 | 22.8414 | 22.3547 | 0 |
| 1733765400 | 22.3451 | -0.22 | -0.99 | 22.6092 | 22.6828 | 22.2242 | 0 |
| 1733506200 | 22.569 | 0.11 | 0.47 | 22.4734 | 22.5821 | 22.2966 | 0 |
| 1733419800 | 22.4637 | -0.01 | -0.04 | 22.5022 | 22.6222 | 22.444 | 0 |
| 1733333400 | 22.4732 | 0.01 | 0.06 | 22.4866 | 22.6008 | 22.4732 | 0 |
| 1733247000 | 22.4588 | 0.21 | 0.95 | 22.2765 | 22.4757 | 22.2332 | 0 |
| 1733160600 | 22.2478 | 0.3 | 1.35 | 21.928 | 22.3159 | 21.9245 | 0 |
| 1732901400 | 21.9516 | 0.04 | 0.20 | 21.9137 | 21.9739 | 21.7701 | 0 |
| 1732815000 | 21.9067 | 0.11 | 0.51 | 21.8064 | 21.9509 | 21.7924 | 0 |
| 1732728600 | 21.7959 | -0.14 | -0.64 | 21.8395 | 21.9099 | 21.7354 | 0 |
| 1732642200 | 21.9364 | 0.16 | 0.72 | 21.777 | 21.9596 | 21.7167 | 0 |
| 1732555800 | 21.7793 | -0.01 | -0.04 | 21.8146 | 21.9276 | 21.7482 | 0 |
| 1732296600 | 21.7876 | 0.24 | 1.13 | 21.5412 | 21.8924 | 21.5412 | 0 |
| 1732210200 | 21.5435 | -0.25 | -1.15 | 21.7959 | 21.9538 | 21.3701 | 0 |
| 1732123800 | 21.7936 | 0.04 | 0.18 | 21.8006 | 21.9784 | 21.6469 | 0 |
| 1732037400 | 21.754 | 0.01 | 0.06 | 21.8346 | 21.8439 | 21.4175 | 0 |
| 1731951000 | 21.742 | 0.15 | 0.69 | 21.5796 | 21.742 | 21.5255 | 0 |
| 1731691800 | 21.5934 | -0.32 | -1.47 | 21.893 | 21.8977 | 21.5586 | 0 |
| 1731605400 | 21.9164 | -0.03 | -0.13 | 21.9703 | 22.1624 | 21.9082 | 0 |
| 1731519000 | 21.9444 | 0.11 | 0.48 | 21.8719 | 21.9832 | 21.8226 | 0 |
| 1731432600 | 21.8392 | -0.01 | -0.03 | 21.8414 | 22.0615 | 21.8239 | 0 |
| 1731346200 | 21.8461 | 0.25 | 1.17 | 21.6041 | 21.8485 | 21.5949 | 0 |
| 1731087000 | 21.5926 | -0.04 | -0.17 | 21.6242 | 21.709 | 21.5302 | 0 |
| 1731000600 | 21.6299 | 0.28 | 1.31 | 21.363 | 21.6557 | 21.3596 | 0 |
| 1730914200 | 21.3494 | 0.62 | 2.98 | 20.6395 | 21.395 | 20.6175 | 0 |
| 1730827800 | 20.7308 | 0.09 | 0.46 | 20.651 | 20.7531 | 20.5732 | 0 |
| 1730741400 | 20.6368 | -0.35 | -1.65 | 20.9622 | 20.9633 | 20.5519 | 0 |
| 1730482200 | 20.9822 | 0.16 | 0.78 | 20.9049 | 20.9902 | 20.7733 | 0 |
| 1730395800 | 20.8207 | -0.45 | -2.11 | 21.257 | 21.257 | 20.6978 | 0 |
| 1730309400 | 21.2694 | 0.4 | 1.89 | 20.8664 | 21.4605 | 20.8664 | 0 |
| 1730223000 | 20.8742 | 0.26 | 1.27 | 20.6195 | 20.9164 | 20.6195 | 0 |
| 1730136600 | 20.6129 | 0.01 | 0.05 | 20.6128 | 20.7569 | 20.512 | 0 |
| 1729873800 | 20.603 | 0.23 | 1.11 | 20.375 | 20.6865 | 20.3717 | 0 |
| 1729787400 | 20.3761 | -0.04 | -0.17 | 20.4079 | 20.4831 | 20.3306 | 0 |
| 1729701000 | 20.4112 | -0.1 | -0.49 | 20.5353 | 20.6388 | 20.3903 | 0 |
| 1729614600 | 20.5122 | 0.05 | 0.26 | 20.4572 | 20.5738 | 20.3556 | 0 |
| 1729528200 | 20.4583 | -0.19 | -0.90 | 20.6317 | 20.6339 | 20.4222 | 0 |
| 1729269000 | 20.6449 | 0.16 | 0.77 | 20.5131 | 20.675 | 20.5109 | 0 |
| 1729182600 | 20.4869 | -0.01 | -0.06 | 20.517 | 20.671 | 20.4141 | 0 |
| 1729096200 | 20.4996 | -0.02 | -0.08 | 20.4828 | 20.5637 | 20.39 | 0 |
| 1729009800 | 20.5155 | 0.02 | 0.11 | 20.4356 | 20.5799 | 20.4258 | 0 |
| 1728923400 | 20.4932 | 0.26 | 1.27 | 20.2258 | 20.6139 | 20.2258 | 0 |
| 1728664200 | 20.2366 | 0.04 | 0.18 | 20.2439 | 20.3062 | 20.1066 | 0 |
| 1728577800 | 20.1996 | -0.04 | -0.20 | 20.2818 | 20.316 | 20.1537 | 0 |
| 1728491400 | 20.2401 | -0.02 | -0.08 | 20.2414 | 20.3163 | 20.0976 | 0 |
| 1728405000 | 20.2554 | -0.03 | -0.15 | 20.0107 | 20.3185 | 19.9758 | 0 |
| 1728318600 | 20.2853 | 0 | 0.00 | 20.2855 | 20.439 | 20.2552 | 0 |
| 1728059400 | 20.2844 | 0.13 | 0.66 | 20.0986 | 20.4714 | 20.0862 | 0 |
| 1727973000 | 20.1504 | 0.07 | 0.36 | 20.1556 | 20.1631 | 19.9655 | 0 |
| 1727886600 | 20.0785 | 0.14 | 0.71 | 19.9372 | 20.163 | 19.9372 | 0 |
| 1727800200 | 19.9372 | 0 | 0.02 | 19.9659 | 20.2584 | 19.8615 | 0 |
| 1727713800 | 19.9341 | 0.05 | 0.27 | 19.8701 | 19.9505 | 19.8104 | 0 |
| 1727454600 | 19.8806 | 0 | 0.02 | 19.8917 | 19.9382 | 19.7817 | 0 |
| 1727368200 | 19.8757 | -0.07 | -0.35 | 20.1209 | 20.1489 | 19.8492 | 0 |
| 1727281800 | 19.9459 | 0.12 | 0.61 | 19.715 | 19.9907 | 19.6979 | 0 |
| 1727195400 | 19.8253 | -0.06 | -0.28 | 19.8667 | 19.8873 | 19.6631 | 0 |
| 1727109000 | 19.8814 | 0.08 | 0.39 | 19.8193 | 20.0081 | 19.8068 | 0 |
| 1726849800 | 19.8036 | -0.01 | -0.05 | 19.8397 | 19.8583 | 19.6878 | 0 |
| 1726763400 | 19.8135 | 0.44 | 2.25 | 19.4179 | 19.8353 | 19.4179 | 0 |
| 1726677000 | 19.3767 | -0.03 | -0.17 | 19.3701 | 19.4432 | 19.3487 | 0 |
| 1726590600 | 19.4103 | 0.14 | 0.71 | 19.2533 | 19.5419 | 19.2523 | 0 |
| 1726504200 | 19.2738 | 0.02 | 0.10 | 19.2477 | 19.2812 | 19.1557 | 0 |
| 1726245000 | 19.2539 | 0.18 | 0.94 | 19.1765 | 19.2973 | 19.0038 | 0 |
| 1726158600 | 19.0751 | 0.55 | 2.99 | 18.944 | 19.1234 | 18.9393 | 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
