Hot Features
プレミアム
MSCI World Materials UCITS ETF 1C Index (IIVM)
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 | 1.1799 | 2.27616021668 | 51.8373 | 53.2819 | 51.8318 | 0 | 0 | IX |
| 4 | 2.4766 | 4.90021883397 | 50.5406 | 53.2819 | 49.7495 | 0 | 0 | IX |
| 12 | -1.2362 | -2.27856687323 | 54.2534 | 54.2649 | 48.7753 | 0 | 0 | IX |
| 26 | 0.4571 | 0.869671100321 | 52.5601 | 54.9132 | 47.4984 | 0 | 0 | IX |
| 52 | 4.677 | 9.67517718172 | 48.3402 | 56.6848 | 47.1415 | 0 | 0 | IX |
| 156 | 3.5806 | 7.24281200568 | 49.4366 | 56.6848 | 43.9377 | 0 | 0 | IX |
| 260 | 3.5806 | 7.24281200568 | 49.4366 | 56.6848 | 43.9377 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 53.0172 | -0.04 | -0.08 | 53.0571 | 53.2819 | 52.9469 | 0 |
| 1738258200 | 53.0571 | 0.47 | 0.90 | 52.2675 | 53.1118 | 52.2675 | 0 |
| 1738171800 | 52.5831 | 0.31 | 0.60 | 52.8966 | 52.905 | 52.2367 | 0 |
| 1738085400 | 52.2696 | 0.06 | 0.12 | 52.2602 | 52.825 | 52.2336 | 0 |
| 1737999000 | 52.2077 | -0.77 | -1.45 | 52.7819 | 52.7874 | 52.1561 | 0 |
| 1737739800 | 52.9767 | 0.46 | 0.87 | 51.8373 | 53.2663 | 51.8318 | 0 |
| 1737653400 | 52.5206 | -0.39 | -0.73 | 52.6484 | 52.6567 | 52.268 | 0 |
| 1737567000 | 52.9069 | 0 | 0.00 | 52.9069 | 52.9069 | 52.9069 | 0 |
| 1737480600 | 52.9069 | 0.24 | 0.46 | 52.5604 | 52.9184 | 52.4728 | 0 |
| 1737394200 | 52.6664 | 0.07 | 0.14 | 52.5943 | 52.8653 | 52.3961 | 0 |
| 1737135000 | 52.5943 | 0.87 | 1.67 | 51.6849 | 52.6584 | 51.6822 | 0 |
| 1737048600 | 51.729 | 0.25 | 0.48 | 51.5116 | 51.8375 | 51.5034 | 0 |
| 1736962200 | 51.4814 | 0.46 | 0.90 | 50.9644 | 51.7973 | 50.9563 | 0 |
| 1736875800 | 51.0214 | 0.28 | 0.55 | 50.5798 | 51.233 | 50.5798 | 0 |
| 1736789400 | 50.7433 | 0.32 | 0.64 | 50.2927 | 50.8282 | 49.947 | 0 |
| 1736530200 | 50.4216 | -0.31 | -0.60 | 50.7243 | 50.9895 | 50.3284 | 0 |
| 1736443800 | 50.727 | 0.44 | 0.88 | 50.0828 | 50.7739 | 50.0775 | 0 |
| 1736357400 | 50.2868 | -0.01 | -0.02 | 50.1191 | 50.4967 | 49.8469 | 0 |
| 1736271000 | 50.299 | -0.03 | -0.06 | 50.4393 | 50.4854 | 49.9206 | 0 |
| 1736184600 | 50.3296 | 0.46 | 0.92 | 49.9713 | 50.4001 | 49.7495 | 0 |
| 1735925400 | 49.8701 | -0.68 | -1.35 | 50.5406 | 50.5676 | 49.8427 | 0 |
| 1735839000 | 50.5541 | 0.61 | 1.21 | 49.723 | 50.6129 | 49.723 | 0 |
| 1735579800 | 49.9484 | -0.25 | -0.50 | 50.2241 | 50.2486 | 49.8662 | 0 |
| 1735320600 | 50.1974 | 0.55 | 1.10 | 49.7895 | 50.3632 | 49.747 | 0 |
| 1734975000 | 49.6515 | -0.02 | -0.04 | 49.6982 | 49.7735 | 49.4235 | 0 |
| 1734715800 | 49.6716 | 0.03 | 0.05 | 49.653 | 49.7234 | 48.7753 | 0 |
| 1734629400 | 49.645 | -1.31 | -2.58 | 50.3932 | 50.3932 | 49.4953 | 0 |
| 1734543000 | 50.9586 | -0.26 | -0.51 | 50.8268 | 51.2973 | 50.8231 | 0 |
| 1734456600 | 51.2182 | -0.4 | -0.77 | 51.7625 | 51.79 | 51.1813 | 0 |
| 1734370200 | 51.6139 | -0.3 | -0.59 | 51.8717 | 51.9648 | 51.574 | 0 |
| 1734111000 | 51.9188 | -0.49 | -0.94 | 52.7936 | 52.8219 | 51.8144 | 0 |
| 1734024600 | 52.4123 | -0.19 | -0.36 | 52.3195 | 52.8802 | 52.3195 | 0 |
| 1733938200 | 52.6008 | 0.09 | 0.16 | 52.5864 | 52.6317 | 52.3424 | 0 |
| 1733851800 | 52.5156 | -0.36 | -0.67 | 52.8254 | 52.8311 | 52.2141 | 0 |
| 1733765400 | 52.871 | 0.55 | 1.05 | 52.4158 | 53.1599 | 52.413 | 0 |
| 1733506200 | 52.3227 | -0.17 | -0.32 | 52.4789 | 52.6137 | 52.2512 | 0 |
| 1733419800 | 52.4889 | -0.76 | -1.43 | 53.3173 | 53.3373 | 52.4497 | 0 |
| 1733333400 | 53.2486 | -0.3 | -0.56 | 53.5495 | 53.6051 | 53.1128 | 0 |
| 1733247000 | 53.5467 | 0.27 | 0.51 | 53.3416 | 53.647 | 53.3359 | 0 |
| 1733160600 | 53.2729 | 0.18 | 0.33 | 53.038 | 53.5678 | 53.0294 | 0 |
| 1732901400 | 53.0951 | 0.2 | 0.38 | 52.8894 | 53.1218 | 52.738 | 0 |
| 1732815000 | 52.8957 | 0.07 | 0.14 | 52.847 | 52.9832 | 52.7673 | 0 |
| 1732728600 | 52.8215 | -0.1 | -0.18 | 52.8299 | 53.0362 | 52.6956 | 0 |
| 1732642200 | 52.918 | -0.44 | -0.83 | 53.3471 | 53.3471 | 52.8205 | 0 |
| 1732555800 | 53.3586 | -0.1 | -0.18 | 53.5211 | 53.679 | 53.1717 | 0 |
| 1732296600 | 53.455 | 0.84 | 1.60 | 52.6083 | 53.5912 | 52.6083 | 0 |
| 1732210200 | 52.6139 | 0.47 | 0.90 | 52.1519 | 52.7081 | 52.1095 | 0 |
| 1732123800 | 52.1463 | 0.11 | 0.21 | 52.1493 | 52.4619 | 52.0466 | 0 |
| 1732037400 | 52.0379 | -0.24 | -0.46 | 52.1926 | 52.4516 | 51.5651 | 0 |
| 1731951000 | 52.2791 | 0.32 | 0.62 | 51.922 | 52.2791 | 51.8788 | 0 |
| 1731691800 | 51.9553 | -0.39 | -0.74 | 52.2864 | 52.339 | 51.8478 | 0 |
| 1731605400 | 52.3422 | 0.09 | 0.18 | 52.2531 | 52.4636 | 52.109 | 0 |
| 1731519000 | 52.2478 | -0.01 | -0.01 | 52.3323 | 52.4427 | 52.0126 | 0 |
| 1731432600 | 52.2542 | -1.13 | -2.11 | 53.0756 | 53.0756 | 52.2401 | 0 |
| 1731346200 | 53.3823 | 0.05 | 0.10 | 53.3567 | 53.8256 | 53.2621 | 0 |
| 1731087000 | 53.3283 | -0.92 | -1.69 | 54.2534 | 54.2649 | 53.3169 | 0 |
| 1731000600 | 54.2442 | 0.65 | 1.21 | 53.6286 | 54.387 | 53.62 | 0 |
| 1730914200 | 53.5944 | 0.59 | 1.11 | 52.7746 | 54.4545 | 52.7184 | 0 |
| 1730827800 | 53.0079 | 0.33 | 0.63 | 52.7103 | 53.0713 | 52.69 | 0 |
| 1730741400 | 52.6739 | -0.41 | -0.76 | 53.0288 | 53.0316 | 52.6571 | 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
