Hot Features
プレミアム
MSCI Fintech Innovation UCITS ETF 1C Index (IN49)
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 | 0.2831 | 0.683567104752 | 41.4151 | 41.9114 | 40.462 | 0 | 0 | IX |
| 4 | 3.187 | 8.27551465548 | 38.5112 | 41.9114 | 37.8142 | 0 | 0 | IX |
| 12 | 7.5618 | 22.1517207438 | 34.1364 | 41.9114 | 33.2235 | 0 | 0 | IX |
| 26 | 5.3412 | 14.6909811041 | 36.357 | 41.9114 | 30.1998 | 0 | 0 | IX |
| 52 | 13.2535 | 46.5939173203 | 28.4447 | 41.9114 | 27.9841 | 0 | 0 | IX |
| 156 | 13.8681 | 49.8312977675 | 27.8301 | 41.9114 | 25.2944 | 0 | 0 | IX |
| 260 | 13.8681 | 49.8312977675 | 27.8301 | 41.9114 | 25.2944 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 41.6982 | 0.4 | 0.98 | 41.2959 | 41.9114 | 41.1543 | 0 |
| 1732123800 | 41.2937 | 0.24 | 0.58 | 41.1473 | 41.6369 | 41.0768 | 0 |
| 1732037400 | 41.0571 | -0.05 | -0.13 | 41.0439 | 41.1504 | 40.462 | 0 |
| 1731951000 | 41.1119 | 0.49 | 1.21 | 40.5953 | 41.1159 | 40.5731 | 0 |
| 1731691800 | 40.6214 | -0.35 | -0.85 | 40.9252 | 41.0133 | 40.4674 | 0 |
| 1731605400 | 40.9688 | -0.39 | -0.95 | 41.4151 | 41.4354 | 40.881 | 0 |
| 1731519000 | 41.3621 | 0.19 | 0.46 | 41.2347 | 41.4767 | 41.0864 | 0 |
| 1731432600 | 41.1731 | 0.05 | 0.12 | 41.1144 | 41.4313 | 40.9545 | 0 |
| 1731346200 | 41.1231 | 1.15 | 2.89 | 39.9905 | 41.1633 | 39.9735 | 0 |
| 1731087000 | 39.9692 | -0.06 | -0.14 | 40.016 | 40.0404 | 39.612 | 0 |
| 1731000600 | 40.0267 | 0.18 | 0.45 | 39.8744 | 40.3164 | 39.8681 | 0 |
| 1730914200 | 39.849 | 1.48 | 3.86 | 38.1974 | 40.0834 | 38.1974 | 0 |
| 1730827800 | 38.3663 | 0.39 | 1.03 | 37.9962 | 38.4113 | 37.9962 | 0 |
| 1730741400 | 37.974 | -0.36 | -0.93 | 38.2975 | 38.2975 | 37.9317 | 0 |
| 1730482200 | 38.332 | 0.4 | 1.05 | 38.088 | 38.4214 | 37.9457 | 0 |
| 1730395800 | 37.9347 | -0.67 | -1.73 | 38.5802 | 38.5802 | 37.8142 | 0 |
| 1730309400 | 38.6028 | -0.44 | -1.13 | 39.0278 | 39.0278 | 38.4185 | 0 |
| 1730223000 | 39.0423 | 0.18 | 0.46 | 38.8746 | 39.3729 | 38.7729 | 0 |
| 1730136600 | 38.8622 | 0.18 | 0.47 | 38.7007 | 38.955 | 38.5879 | 0 |
| 1729873800 | 38.6821 | 0.27 | 0.70 | 38.4114 | 38.8862 | 38.4053 | 0 |
| 1729787400 | 38.4135 | -0.1 | -0.27 | 38.5112 | 38.5903 | 38.3432 | 0 |
| 1729701000 | 38.5173 | -0.15 | -0.38 | 38.7084 | 38.8777 | 38.4656 | 0 |
| 1729614600 | 38.665 | 0.12 | 0.32 | 38.5394 | 38.8319 | 38.4698 | 0 |
| 1729528200 | 38.5435 | -0.33 | -0.85 | 38.8494 | 38.899 | 38.5153 | 0 |
| 1729269000 | 38.8743 | 0.41 | 1.07 | 38.5131 | 38.9341 | 38.509 | 0 |
| 1729182600 | 38.4639 | -0.02 | -0.04 | 38.5135 | 38.6945 | 38.3438 | 0 |
| 1729096200 | 38.4807 | 0.15 | 0.40 | 38.2691 | 38.4889 | 38.1474 | 0 |
| 1729009800 | 38.3261 | -0.27 | -0.69 | 38.4849 | 38.5035 | 38.0768 | 0 |
| 1728923400 | 38.5914 | 0.58 | 1.52 | 37.9943 | 38.6567 | 37.9943 | 0 |
| 1728664200 | 38.0146 | 0.42 | 1.13 | 37.6724 | 38.0562 | 37.5519 | 0 |
| 1728577800 | 37.5901 | -0.3 | -0.80 | 37.8377 | 38.1486 | 37.4285 | 0 |
| 1728491400 | 37.892 | 0.33 | 0.87 | 37.5402 | 37.9001 | 37.2349 | 0 |
| 1728405000 | 37.5661 | -0.08 | -0.20 | 37.5978 | 37.6221 | 36.8428 | 0 |
| 1728318600 | 37.6419 | 0.19 | 0.51 | 37.4491 | 37.7907 | 37.4451 | 0 |
| 1728059400 | 37.4491 | 0.51 | 1.37 | 36.8534 | 37.7414 | 36.8416 | 0 |
| 1727973000 | 36.9417 | 0.16 | 0.44 | 36.9205 | 37.01 | 36.5686 | 0 |
| 1727886600 | 36.7794 | 0.5 | 1.38 | 36.2825 | 36.9373 | 36.2825 | 0 |
| 1727800200 | 36.2786 | -0.18 | -0.51 | 36.5209 | 36.6766 | 36.1011 | 0 |
| 1727713800 | 36.4628 | -0.07 | -0.18 | 36.5084 | 36.6585 | 36.3925 | 0 |
| 1727454600 | 36.5278 | 0.09 | 0.24 | 36.339 | 36.6509 | 36.339 | 0 |
| 1727368200 | 36.4391 | 0.57 | 1.59 | 35.9472 | 36.7774 | 35.9472 | 0 |
| 1727281800 | 35.8676 | 0.05 | 0.15 | 35.8077 | 35.9679 | 35.544 | 0 |
| 1727195400 | 35.8153 | 0.11 | 0.31 | 35.6784 | 36.0154 | 35.5855 | 0 |
| 1727109000 | 35.7049 | 0.24 | 0.66 | 35.4977 | 35.8165 | 35.4753 | 0 |
| 1726849800 | 35.4697 | -0.12 | -0.33 | 35.6372 | 35.6372 | 35.3665 | 0 |
| 1726763400 | 35.5883 | 0.85 | 2.46 | 34.8112 | 35.6732 | 34.8112 | 0 |
| 1726677000 | 34.7355 | -0.21 | -0.60 | 34.8668 | 34.8761 | 34.6451 | 0 |
| 1726590600 | 34.9466 | 0.33 | 0.94 | 34.5827 | 34.9954 | 34.5808 | 0 |
| 1726504200 | 34.6195 | -0.19 | -0.54 | 34.7957 | 34.7957 | 34.4609 | 0 |
| 1726245000 | 34.8068 | 0.23 | 0.66 | 34.5365 | 34.8131 | 34.491 | 0 |
| 1726158600 | 34.5787 | 0.83 | 2.47 | 33.8358 | 34.741 | 33.8322 | 0 |
| 1726072200 | 33.7439 | -0.01 | -0.03 | 33.726 | 34.0356 | 33.4227 | 0 |
| 1725985800 | 33.7549 | -0.03 | -0.08 | 33.8474 | 33.9902 | 33.548499 | 0 |
| 1725899400 | 33.7824 | 0.48 | 1.44 | 33.3708 | 33.9104 | 33.3708 | 0 |
| 1725640200 | 33.301299 | -0.52 | -1.55 | 33.7241 | 34.1517 | 33.2235 | 0 |
| 1725553800 | 33.825 | -0.27 | -0.80 | 34.0195 | 34.172 | 33.7608 | 0 |
| 1725467400 | 34.0994 | -0.49 | -1.42 | 34.5388 | 34.5462 | 33.9061 | 0 |
| 1725381000 | 34.5904 | -0.43 | -1.22 | 35.0167 | 35.0598 | 34.438 | 0 |
| 1725294600 | 35.0186 | 0.34 | 0.98 | 34.7003 | 35.0336 | 34.6855 | 0 |
| 1725035400 | 34.6781 | -0.14 | -0.40 | 34.8698 | 35.0874 | 34.6456 | 0 |
| 1724949000 | 34.816 | 0.66 | 1.92 | 34.1364 | 34.8983 | 34.1364 | 0 |
| 1724862600 | 34.1601 | -0.41 | -1.17 | 34.5237 | 34.6625 | 34.1565 | 0 |
| 1724776200 | 34.5659 | -0.17 | -0.49 | 34.7221 | 34.7647 | 34.4381 | 0 |
| 1724689800 | 34.7368 | -0.07 | -0.19 | 34.7381 | 34.9038 | 34.6086 | 0 |
| 1724430600 | 34.8041 | 0.05 | 0.13 | 34.7988 | 34.9967 | 34.6201 | 0 |
| 1724344200 | 34.7584 | 0.01 | 0.03 | 34.7261 | 35.0668 | 34.7133 | 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
