NAV db xtrackers MSCI World TRN Index GBP (LZSF)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.7802 | 0.836532069564 | 93.266 | 95.1144 | 93.255 | 0 | 0 | IX |
4 | 0.4803 | 0.513328039382 | 93.5659 | 95.1144 | 91.1165 | 0 | 0 | IX |
12 | 4.6294 | 5.1773268558 | 89.4168 | 95.1144 | 87.4257 | 0 | 0 | IX |
26 | 7.3353 | 8.45949009871 | 86.7109 | 95.1144 | 80.3719 | 0 | 0 | IX |
52 | 17.586 | 23.000201412 | 76.4602 | 95.1144 | 75.6328 | 0 | 0 | IX |
156 | 24.9631 | 36.1348868247 | 69.0831 | 95.1144 | 60.6078 | 0 | 0 | IX |
260 | 40.9593 | 77.1551927123 | 53.0869 | 95.1144 | 39.8539 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736875800 | 93.9283 | 0.15 | 0.16 | 93.8752 | 94.6956 | 93.7291 | 0 |
1736789400 | 93.7755 | -0.16 | -0.17 | 94.3884 | 94.5502 | 93.5598 | 0 |
1736530200 | 93.9377 | -0.67 | -0.71 | 94.5713 | 95.1144 | 93.5673 | 0 |
1736443800 | 94.609 | 0.43 | 0.46 | 94.798 | 94.8748 | 94.4429 | 0 |
1736357400 | 94.1744 | 0.62 | 0.66 | 93.266 | 94.2049 | 93.255 | 0 |
1736271000 | 93.5563 | -0.58 | -0.62 | 93.5677 | 93.9987 | 93.3513 | 0 |
1736184600 | 94.138 | 0.43 | 0.46 | 93.5618 | 94.2384 | 93.1092 | 0 |
1735925400 | 93.706 | 0.02 | 0.02 | 93.1038 | 93.7129 | 92.9656 | 0 |
1735839000 | 93.6907 | 0.97 | 1.05 | 92.3223 | 93.9506 | 92.3162 | 0 |
1735579800 | 92.718 | -0.1 | -0.10 | 92.9916 | 93.1501 | 91.9045 | 0 |
1735320600 | 92.8144 | 0.04 | 0.04 | 94.0377 | 94.2691 | 92.7096 | 0 |
1734975000 | 92.7751 | 0.04 | 0.05 | 92.4651 | 92.8444 | 92.3304 | 0 |
1734715800 | 92.7317 | 0.41 | 0.44 | 92.0877 | 92.7317 | 91.122 | 0 |
1734629400 | 92.326 | -1.31 | -1.40 | 91.6555 | 92.3981 | 91.1165 | 0 |
1734543000 | 93.6325 | 0.13 | 0.14 | 93.5659 | 93.7639 | 93.3523 | 0 |
1734456600 | 93.501 | -0.42 | -0.44 | 93.8784 | 94.0165 | 93.3139 | 0 |
1734370200 | 93.9174 | -0.21 | -0.22 | 94.1542 | 94.2314 | 93.8465 | 0 |
1734111000 | 94.1274 | 0.06 | 0.06 | 94.2667 | 94.4425 | 94.01 | 0 |
1734024600 | 94.0667 | 0.22 | 0.24 | 93.8794 | 94.3215 | 93.8526 | 0 |
1733938200 | 93.8451 | 0.36 | 0.39 | 93.3775 | 93.904 | 93.1206 | 0 |
1733851800 | 93.4815 | -0.18 | -0.19 | 93.7375 | 93.8252 | 93.4671 | 0 |
1733765400 | 93.6616 | -0.53 | -0.56 | 94.1156 | 94.2061 | 93.4586 | 0 |
1733506200 | 94.1918 | 0.04 | 0.04 | 93.9092 | 94.42 | 93.6638 | 0 |
1733419800 | 94.151 | -0.03 | -0.04 | 94.2497 | 94.3662 | 93.9881 | 0 |
1733333400 | 94.1845 | 0.18 | 0.19 | 94.0023 | 94.403 | 93.9073 | 0 |
1733247000 | 94.0049 | -0.14 | -0.15 | 94.0491 | 94.286 | 93.9419 | 0 |
1733160600 | 94.1458 | 0.63 | 0.68 | 93.5594 | 94.1644 | 93.348 | 0 |
1732901400 | 93.5138 | 0.47 | 0.51 | 92.8376 | 93.5138 | 92.7931 | 0 |
1732815000 | 93.0402 | 0.12 | 0.13 | 93.1854 | 93.315 | 93.0402 | 0 |
1732728600 | 92.9192 | -1 | -1.07 | 93.793 | 93.8016 | 92.9081 | 0 |
1732642200 | 93.9199 | 0.14 | 0.15 | 93.7831 | 93.932 | 93.3429 | 0 |
1732555800 | 93.7801 | 0.3 | 0.32 | 93.4123 | 94.0118 | 93.2518 | 0 |
1732296600 | 93.4779 | 0.9 | 0.98 | 92.9594 | 93.7092 | 92.9594 | 0 |
1732210200 | 92.5749 | 0.98 | 1.07 | 91.9112 | 92.6309 | 91.7694 | 0 |
1732123800 | 91.5943 | -0.11 | -0.12 | 91.6296 | 91.972 | 91.2061 | 0 |
1732037400 | 91.7018 | -0.12 | -0.13 | 91.5705 | 91.8272 | 91.2158 | 0 |
1731951000 | 91.8185 | 0.24 | 0.26 | 91.4631 | 91.8194 | 91.3634 | 0 |
1731691800 | 91.5824 | -0.69 | -0.75 | 92.225 | 92.3677 | 91.4562 | 0 |
1731605400 | 92.2706 | 0 | 0.00 | 92.334 | 92.7537 | 92.1344 | 0 |
1731519000 | 92.2679 | 0.17 | 0.18 | 92.0811 | 92.3468 | 91.8934 | 0 |
1731432600 | 92.0995 | 0.24 | 0.26 | 92.128 | 92.2603 | 91.8641 | 0 |
1731346200 | 91.8576 | 0.62 | 0.68 | 91.3581 | 91.9559 | 91.3581 | 0 |
1731087000 | 91.2333 | 0.64 | 0.71 | 90.8778 | 91.2886 | 90.7403 | 0 |
1731000600 | 90.5884 | 0.32 | 0.35 | 90.4015 | 90.6952 | 90.2528 | 0 |
1730914200 | 90.2689 | 2.14 | 2.42 | 89.1241 | 90.5691 | 88.976 | 0 |
1730827800 | 88.1335 | 0.33 | 0.38 | 87.687 | 88.174 | 87.4257 | 0 |
1730741400 | 87.8014 | -0.37 | -0.42 | 87.8862 | 88.0877 | 87.715 | 0 |
1730482200 | 88.1703 | -0.32 | -0.36 | 87.8836 | 88.358 | 87.6258 | 0 |
1730395800 | 88.4869 | -0.52 | -0.58 | 88.7226 | 88.8551 | 88.0578 | 0 |
1730309400 | 89.0024 | -0 | -0.00 | 88.9619 | 89.2447 | 88.8045 | 0 |
1730223000 | 89.0061 | -0.17 | -0.19 | 89.1804 | 89.225 | 88.8221 | 0 |
1730136600 | 89.1771 | 0.02 | 0.02 | 88.8781 | 89.2369 | 88.7139 | 0 |
1729873800 | 89.1609 | 0.27 | 0.30 | 88.9757 | 89.4103 | 88.7692 | 0 |
1729787400 | 88.8944 | -0.2 | -0.22 | 88.9457 | 89.0174 | 88.7547 | 0 |
1729701000 | 89.0928 | -0.25 | -0.28 | 89.4168 | 89.4837 | 88.9938 | 0 |
1729614600 | 89.342 | -0.02 | -0.02 | 89.3575 | 89.6396 | 89.2297 | 0 |
1729528200 | 89.3624 | -0.18 | -0.20 | 89.5903 | 89.7025 | 89.2434 | 0 |
1729269000 | 89.5439 | -0.04 | -0.05 | 89.0726 | 89.5546 | 89.0223 | 0 |
1729182600 | 89.587 | 0.41 | 0.45 | 89.4817 | 89.9809 | 89.3398 | 0 |
1729096200 | 89.1817 | 0.28 | 0.32 | 89.172 | 89.2145 | 88.86 | 0 |
1729009800 | 88.8992 | -0.39 | -0.44 | 89.5042 | 89.5508 | 88.8332 | 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