Hot Features
プレミアム
MSCI USA Financials UCITS ETF 1D Index (IN4Q)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6242 | 2.16752668607 | 28.7978 | 29.4926 | 28.5775 | 0 | 0 | IX |
| 4 | 2.8531 | 10.7384950073 | 26.5689 | 29.4926 | 25.9314 | 0 | 0 | IX |
| 12 | 4.5441 | 18.2656092355 | 24.8779 | 29.4926 | 24.0504 | 0 | 0 | IX |
| 26 | 5.3089 | 22.0166631416 | 24.1131 | 29.4926 | 23.1466 | 0 | 0 | IX |
| 52 | 9.1969 | 45.4727047085 | 20.2251 | 29.4926 | 20.0693 | 0 | 0 | IX |
| 156 | 10.6524 | 56.7534737022 | 18.7696 | 29.4926 | 17.5837 | 0 | 0 | IX |
| 260 | 10.6524 | 56.7534737022 | 18.7696 | 29.4926 | 17.5837 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 29.2413 | 0.54 | 1.87 | 28.7302 | 29.2641 | 28.7302 | 0 |
| 1732123800 | 28.7043 | -0.19 | -0.66 | 28.8322 | 28.9683 | 28.6561 | 0 |
| 1732037400 | 28.8945 | -0.13 | -0.45 | 28.9773 | 29.0434 | 28.6794 | 0 |
| 1731951000 | 29.0252 | 0.14 | 0.48 | 28.8822 | 29.027 | 28.8697 | 0 |
| 1731691800 | 28.8874 | 0.16 | 0.55 | 28.7978 | 28.9669 | 28.5775 | 0 |
| 1731605400 | 28.7304 | -0.16 | -0.56 | 28.9061 | 29.0114 | 28.7124 | 0 |
| 1731519000 | 28.8915 | 0.26 | 0.90 | 28.6567 | 28.9019 | 28.5338 | 0 |
| 1731432600 | 28.6326 | 0.11 | 0.38 | 28.6015 | 28.6858 | 28.4831 | 0 |
| 1731346200 | 28.5256 | 0.63 | 2.26 | 27.8544 | 28.5666 | 27.851 | 0 |
| 1731087000 | 27.8947 | 0.32 | 1.16 | 27.5879 | 27.9432 | 27.555 | 0 |
| 1731000600 | 27.5738 | -0.36 | -1.28 | 27.8881 | 28.248 | 27.5406 | 0 |
| 1730914200 | 27.9317 | 1.82 | 6.95 | 27.1898 | 28.0904 | 27.1833 | 0 |
| 1730827800 | 26.1159 | 0.06 | 0.24 | 26.0037 | 26.187 | 25.9314 | 0 |
| 1730741400 | 26.0533 | -0.32 | -1.20 | 26.1713 | 26.2052 | 25.9997 | 0 |
| 1730482200 | 26.3708 | -0.17 | -0.63 | 26.5013 | 26.5155 | 26.1725 | 0 |
| 1730395800 | 26.5375 | -0.01 | -0.03 | 26.5486 | 26.6346 | 26.4062 | 0 |
| 1730309400 | 26.5463 | 0.12 | 0.44 | 26.458 | 26.5977 | 26.2797 | 0 |
| 1730223000 | 26.4309 | -0.05 | -0.18 | 26.6672 | 26.6672 | 26.4086 | 0 |
| 1730136600 | 26.4786 | 0.17 | 0.66 | 26.3582 | 26.5021 | 26.2811 | 0 |
| 1729873800 | 26.3046 | -0.18 | -0.67 | 26.5689 | 26.6161 | 26.2999 | 0 |
| 1729787400 | 26.483 | -0.04 | -0.14 | 26.501 | 26.6035 | 26.4064 | 0 |
| 1729701000 | 26.5201 | 0.04 | 0.15 | 26.4509 | 26.5953 | 26.4397 | 0 |
| 1729614600 | 26.4795 | -0.01 | -0.03 | 26.4572 | 26.5104 | 26.3234 | 0 |
| 1729528200 | 26.4881 | -0.13 | -0.49 | 26.6148 | 26.7589 | 26.4829 | 0 |
| 1729269000 | 26.6196 | -0.14 | -0.52 | 26.5712 | 26.6989 | 26.4646 | 0 |
| 1729182600 | 26.7599 | 0.27 | 1.01 | 26.4807 | 26.8253 | 26.4807 | 0 |
| 1729096200 | 26.4918 | 0.21 | 0.81 | 26.4137 | 26.5367 | 26.2279 | 0 |
| 1729009800 | 26.2781 | 0.21 | 0.79 | 26.0447 | 26.3574 | 26.0385 | 0 |
| 1728923400 | 26.0712 | 0.21 | 0.81 | 25.8443 | 26.1229 | 25.8397 | 0 |
| 1728664200 | 25.8628 | 0.38 | 1.51 | 25.4498 | 25.9276 | 25.3672 | 0 |
| 1728577800 | 25.4785 | 0.03 | 0.11 | 25.4178 | 25.5655 | 25.3969 | 0 |
| 1728491400 | 25.4497 | 0.23 | 0.93 | 25.2251 | 25.453 | 25.169 | 0 |
| 1728405000 | 25.2151 | -0.01 | -0.04 | 25.2147 | 25.2322 | 25.0465 | 0 |
| 1728318600 | 25.2258 | 0.12 | 0.49 | 25.1064 | 25.3679 | 25.0989 | 0 |
| 1728059400 | 25.1019 | 0.25 | 1.02 | 24.8155 | 25.2672 | 24.7886 | 0 |
| 1727973000 | 24.8483 | 0.16 | 0.63 | 24.8664 | 24.9743 | 24.7447 | 0 |
| 1727886600 | 24.6929 | -0 | -0.01 | 24.6133 | 24.7606 | 24.5181 | 0 |
| 1727800200 | 24.6945 | 0.24 | 0.97 | 24.4971 | 24.7073 | 24.4433 | 0 |
| 1727713800 | 24.4574 | -0.16 | -0.66 | 24.5307 | 24.5443 | 24.3432 | 0 |
| 1727454600 | 24.6202 | 0.25 | 1.02 | 24.4724 | 24.6347 | 24.4145 | 0 |
| 1727368200 | 24.3726 | 0.02 | 0.08 | 24.4547 | 24.5073 | 24.3288 | 0 |
| 1727281800 | 24.3531 | -0.14 | -0.58 | 24.534 | 24.5622 | 24.2638 | 0 |
| 1727195400 | 24.4943 | -0.23 | -0.94 | 24.7392 | 24.755 | 24.4521 | 0 |
| 1727109000 | 24.7273 | -0.03 | -0.13 | 24.754 | 24.8918 | 24.7165 | 0 |
| 1726849800 | 24.7584 | -0.07 | -0.27 | 24.806 | 24.9125 | 24.6998 | 0 |
| 1726763400 | 24.8253 | 0.03 | 0.10 | 24.8177 | 25.0523 | 24.7906 | 0 |
| 1726677000 | 24.7998 | -0.17 | -0.66 | 24.8881 | 24.8995 | 24.6466 | 0 |
| 1726590600 | 24.9651 | 0.4 | 1.65 | 24.6708 | 24.9651 | 24.6543 | 0 |
| 1726504200 | 24.5606 | 0.04 | 0.17 | 24.5273 | 24.6141 | 24.4513 | 0 |
| 1726245000 | 24.5186 | 0.07 | 0.28 | 24.418 | 24.5562 | 24.3977 | 0 |
| 1726158600 | 24.4507 | 0.31 | 1.28 | 24.5224 | 24.6012 | 24.3334 | 0 |
| 1726072200 | 24.1425 | -0.24 | -0.98 | 24.4479 | 24.595 | 24.0504 | 0 |
| 1725985800 | 24.3808 | -0.4 | -1.63 | 24.7165 | 24.9206 | 24.3808 | 0 |
| 1725899400 | 24.7841 | 0.36 | 1.46 | 24.432 | 24.7992 | 24.419 | 0 |
| 1725640200 | 24.4277 | -0.19 | -0.79 | 24.5898 | 24.7876 | 24.3778 | 0 |
| 1725553800 | 24.6221 | -0.33 | -1.33 | 24.9623 | 25.0067 | 24.6088 | 0 |
| 1725467400 | 24.9534 | -0.24 | -0.95 | 24.9003 | 25.1247 | 24.898 | 0 |
| 1725381000 | 25.1916 | 0.07 | 0.27 | 25.3571 | 25.3571 | 24.9804 | 0 |
| 1725294600 | 25.1232 | 0.24 | 0.96 | 24.8883 | 25.1497 | 24.8853 | 0 |
| 1725035400 | 24.8853 | 0.11 | 0.43 | 24.8779 | 25.0345 | 24.8536 | 0 |
| 1724949000 | 24.7788 | 0.17 | 0.68 | 24.6065 | 24.851 | 24.5873 | 0 |
| 1724862600 | 24.6106 | 0.21 | 0.87 | 24.5182 | 24.7006 | 24.4568 | 0 |
| 1724776200 | 24.3982 | -0.03 | -0.13 | 24.4522 | 24.4908 | 24.3439 | 0 |
| 1724689800 | 24.4294 | 0.06 | 0.23 | 24.3675 | 24.5616 | 24.3528 | 0 |
| 1724430600 | 24.3726 | 0.09 | 0.38 | 24.2557 | 24.4277 | 24.2488 | 0 |
| 1724344200 | 24.2814 | 0.11 | 0.44 | 24.228 | 24.2996 | 24.1448 | 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
