MSCI USA Health Care UCITS ETF 1D Index (IN4U)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.485 | -0.863219720566 | 56.185 | 56.385 | 55.115 | 0 | 0 | IX |
4 | -1.19 | -2.09175602039 | 56.89 | 57.51 | 55.115 | 0 | 0 | IX |
12 | 2.05 | 3.82106244175 | 53.65 | 57.51 | 53.345 | 0 | 0 | IX |
26 | 1.145 | 2.09879937678 | 54.555 | 57.51 | 52.105 | 0 | 0 | IX |
52 | 6.2375 | 12.6105635583 | 49.4625 | 57.51 | 46.615 | 0 | 0 | IX |
156 | 7.2475 | 14.9579485063 | 48.4525 | 57.51 | 46.615 | 0 | 0 | IX |
260 | 7.2475 | 14.9579485063 | 48.4525 | 57.51 | 46.615 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727368200 | 55.195 | -0.2 | -0.36 | 55.415 | 55.555 | 55.12 | 0 |
1727281800 | 55.395 | -0.45 | -0.81 | 55.845 | 55.845 | 55.175 | 0 |
1727195400 | 55.845 | -0.25 | -0.44 | 56.09 | 56.12 | 55.615 | 0 |
1727109000 | 56.09 | 0.07 | 0.12 | 56.02 | 56.385 | 55.96 | 0 |
1726849800 | 56.02 | -0.17 | -0.29 | 56.185 | 56.325 | 55.92 | 0 |
1726763400 | 56.185 | -0.15 | -0.27 | 56.335 | 56.715 | 56.18 | 0 |
1726677000 | 56.335 | -0.28 | -0.49 | 56.36 | 56.36 | 55.925 | 0 |
1726590600 | 56.61 | -0.11 | -0.19 | 56.82 | 56.925 | 56.51 | 0 |
1726504200 | 56.715 | -0.03 | -0.05 | 56.745 | 56.91 | 56.555 | 0 |
1726245000 | 56.745 | 0.38 | 0.67 | 56.365 | 56.755 | 56.365 | 0 |
1726158600 | 56.365 | 0.19 | 0.34 | 56.175 | 56.85 | 56.12 | 0 |
1726072200 | 56.175 | -0.52 | -0.91 | 56.585 | 56.7 | 55.885 | 0 |
1725985800 | 56.69 | 0.27 | 0.47 | 56.425 | 56.78 | 56.38 | 0 |
1725899400 | 56.425 | 0.56 | 0.99 | 55.87 | 56.43 | 55.87 | 0 |
1725640200 | 55.87 | -0.04 | -0.07 | 55.91 | 56.525 | 55.645 | 0 |
1725553800 | 55.91 | -0.97 | -1.70 | 56.875 | 56.905 | 55.83 | 0 |
1725467400 | 56.875 | -0.56 | -0.98 | 57.435 | 57.435 | 56.82 | 0 |
1725381000 | 57.435 | 0.21 | 0.36 | 57.23 | 57.51 | 57.07 | 0 |
1725294600 | 57.23 | 0.43 | 0.77 | 56.795 | 57.23 | 56.795 | 0 |
1725035400 | 56.795 | -0.12 | -0.20 | 56.89 | 57.06 | 56.685 | 0 |
1724949000 | 56.91 | 0.46 | 0.82 | 56.445 | 57.005 | 56.445 | 0 |
1724862600 | 56.445 | 0.47 | 0.83 | 56.23 | 56.625 | 56.155 | 0 |
1724776200 | 55.98 | -0.1 | -0.17 | 56.075 | 56.245 | 55.805 | 0 |
1724689800 | 56.075 | 0.22 | 0.38 | 55.91 | 56.235 | 55.885 | 0 |
1724430600 | 55.86 | -0.18 | -0.32 | 56.04 | 56.325 | 55.76 | 0 |
1724344200 | 56.04 | 0.06 | 0.12 | 55.975 | 56.24 | 55.835 | 0 |
1724257800 | 55.975 | -0.34 | -0.60 | 56.315 | 56.315 | 55.79 | 0 |
1724171400 | 56.315 | -0.05 | -0.08 | 56.36 | 56.605 | 56.185 | 0 |
1724085000 | 56.36 | 0.17 | 0.31 | 56.185 | 56.375 | 56.005 | 0 |
1723825800 | 56.185 | 0.05 | 0.09 | 56.135 | 56.385 | 56.075 | 0 |
1723739400 | 56.135 | 0.45 | 0.81 | 55.685 | 56.52 | 55.685 | 0 |
1723653000 | 55.685 | 0.04 | 0.06 | 55.65 | 55.78 | 55.315 | 0 |
1723566600 | 55.65 | 0.37 | 0.66 | 55.38 | 55.765 | 55.345 | 0 |
1723480200 | 55.285 | -0.24 | -0.42 | 55.52 | 55.77 | 55.22 | 0 |
1723221000 | 55.52 | 0.33 | 0.60 | 55.35 | 55.695 | 55.33 | 0 |
1723134600 | 55.19 | 0.47 | 0.87 | 54.715 | 55.38 | 53.705 | 0 |
1723048200 | 54.715 | -0.15 | -0.26 | 54.86 | 55.065 | 54.355 | 0 |
1722961800 | 54.86 | 0.4 | 0.73 | 54.62 | 55.16 | 54.5 | 0 |
1722875400 | 54.46 | -0.67 | -1.22 | 55.13 | 56.22 | 53.97 | 0 |
1722616200 | 55.13 | -1.32 | -2.34 | 56.57 | 56.73 | 55.11 | 0 |
1722529800 | 56.45 | 0.24 | 0.43 | 56.21 | 56.635 | 55.925 | 0 |
1722443400 | 56.21 | 0.19 | 0.33 | 56.205 | 56.425 | 55.635 | 0 |
1722357000 | 56.025 | -0.01 | -0.01 | 56.22 | 56.55 | 55.83 | 0 |
1722270600 | 56.03 | 0.02 | 0.04 | 56.005 | 56.145 | 55.815 | 0 |
1722011400 | 56.005 | -0.09 | -0.15 | 55.51 | 56.18 | 55.38 | 0 |
1721925000 | 56.09 | 0.65 | 1.16 | 55.81 | 56.475 | 55.53 | 0 |
1721838600 | 55.445 | -0.04 | -0.07 | 55.485 | 55.56 | 55.175 | 0 |
1721752200 | 55.485 | 0.41 | 0.74 | 55.08 | 55.76 | 55.08 | 0 |
1721665800 | 55.08 | 0.36 | 0.67 | 54.715 | 55.31 | 54.715 | 0 |
1721406600 | 54.715 | -0.43 | -0.77 | 54.74 | 55.125 | 54.67 | 0 |
1721320200 | 55.14 | -0.44 | -0.78 | 55.685 | 55.775 | 55.12 | 0 |
1721233800 | 55.575 | 0.06 | 0.11 | 55.485 | 55.905 | 54.825 | 0 |
1721147400 | 55.515 | 0.63 | 1.15 | 54.86 | 55.66 | 54.735 | 0 |
1721061000 | 54.885 | -0.17 | -0.31 | 55.055 | 55.41 | 54.825 | 0 |
1720801800 | 55.055 | 0.16 | 0.28 | 54.955 | 55.135 | 54.815 | 0 |
1720715400 | 54.9 | 0.63 | 1.17 | 54.265 | 54.915 | 54.225 | 0 |
1720629000 | 54.265 | 0.31 | 0.57 | 54.14 | 54.38 | 54.09 | 0 |
1720542600 | 53.955 | 0.18 | 0.33 | 53.775 | 54.01 | 53.7 | 0 |
1720456200 | 53.775 | 0.09 | 0.18 | 53.68 | 54.055 | 53.68 | 0 |
1720197000 | 53.68 | 0.03 | 0.06 | 53.65 | 53.755 | 53.345 | 0 |
1720110600 | 53.65 | 0.05 | 0.10 | 53.7 | 53.8 | 53.565 | 0 |
1720024200 | 53.595 | -0.67 | -1.23 | 54.37 | 54.37 | 53.435 | 0 |
1719937800 | 54.265 | -0.61 | -1.11 | 54.875 | 54.875 | 54.035 | 0 |
1719851400 | 54.875 | -0.34 | -0.62 | 55.215 | 55.385 | 54.8 | 0 |
1719592200 | 55.215 | 0.2 | 0.36 | 55.205 | 55.55 | 55.155 | 0 |
1719505800 | 55.015 | -0.3 | -0.54 | 55.315 | 55.325 | 54.925 | 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