![Flexshares Listed Private Equity Esg Ucits Etf](/common/images/company/EU_FLPE.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 33.034999 | 0.5 | 1.53 | 32.958 | 33.104999 | 32.958 | 1120 |
1739467800 | 32.537 | -0.09 | -0.29 | 32.537 | 32.537 | 32.537 | 480 |
1739381400 | 32.631999 | -0.19 | -0.57 | 32.833 | 32.833 | 32.613999 | 1418 |
1739295000 | 32.817999 | -0.46 | -1.38 | 33.339 | 33.339 | 32.792 | 6760 |
1739208600 | 33.278 | -0.07 | -0.21 | 33.38 | 33.439999 | 33.268 | 4213 |
1738949400 | 33.347 | -0.15 | -0.46 | 33.47 | 33.47 | 33.299 | 2183 |
1738863000 | 33.5 | 0.54 | 1.64 | 33.378 | 33.597 | 33.378 | 382 |
1738776600 | 32.96 | -0.23 | -0.70 | 32.863 | 32.978 | 32.799999 | 16577 |
1738690200 | 33.191 | -0.49 | -1.45 | 33.628 | 33.713 | 33.191 | 14119 |
1738603800 | 33.68 | -0.39 | -1.14 | 33.587 | 33.68 | 33.359 | 3529 |
1738344600 | 34.069 | -0.13 | -0.37 | 33.677 | 34.069 | 33.677 | 817 |
1738258200 | 34.195 | 0.65 | 1.94 | 33.646 | 34.195 | 33.646 | 5028 |
1738171800 | 33.543 | 0.36 | 1.09 | 33.631 | 33.631 | 33.537 | 7878 |
1738085400 | 33.18 | 0.39 | 1.18 | 32.959 | 33.18 | 32.959 | 1055 |
1737999000 | 32.793 | -0.56 | -1.66 | 33.311 | 33.311 | 32.793 | 19744 |
1737739800 | 33.348 | -0.25 | -0.75 | 33.638 | 33.638 | 33.348 | 2221 |
1737653400 | 33.6 | 0.44 | 1.33 | 33.351 | 33.609 | 33.351 | 6698 |
1737567000 | 33.158 | 0.1 | 0.29 | 33.078 | 33.158 | 33.078 | 113 |
1737480600 | 33.061 | 0.13 | 0.39 | 32.834 | 33.072 | 32.786 | 4611 |
1737394200 | 32.933 | 0.1 | 0.30 | 32.942 | 32.961 | 32.707 | 1645 |
1737135000 | 32.836 | 0.52 | 1.60 | 32.634999 | 32.848999 | 32.634999 | 6446 |
1737048600 | 32.319 | 0.73 | 2.30 | 32.256999 | 32.433999 | 32.256999 | 5115 |
1736962200 | 31.593 | 0.28 | 0.90 | 31.452 | 31.602 | 31.452 | 2270 |
1736875800 | 31.31 | 0.23 | 0.76 | 31.176 | 31.31 | 31.176 | 1323 |
1736789400 | 31.075 | -0.24 | -0.75 | 31.15 | 31.15 | 30.868 | 768 |
1736530200 | 31.311 | -0.62 | -1.95 | 31.993 | 31.993 | 31.311 | 7935 |
1736443800 | 31.935 | 0.25 | 0.80 | 31.823 | 31.935 | 31.823 | 375 |
1736357400 | 31.68 | 0.09 | 0.29 | 31.802 | 31.88 | 31.68 | 2959 |
1736271000 | 31.589 | -0.52 | -1.62 | 32.070999 | 32.284999 | 31.589 | 14348 |
1736184600 | 32.109 | -0.24 | -0.74 | 32.473 | 32.5 | 32.109 | 5275 |
1735925400 | 32.348 | 0.28 | 0.88 | 32.244 | 32.348 | 32.225 | 2271 |
1735839000 | 32.066 | 0.27 | 0.84 | 31.943 | 32.15 | 31.906 | 1892 |
1735666200 | 31.8 | 0.18 | 0.58 | 31.756 | 31.8 | 31.756 | 319 |
1735579800 | 31.618 | -0.37 | -1.14 | 31.935 | 31.977 | 31.58 | 4066 |
1735320600 | 31.983 | 0.12 | 0.38 | 32.549 | 32.549 | 31.971 | 1058 |
1735061400 | 31.861 | 0.25 | 0.79 | 31.861 | 31.861 | 31.861 | 314 |
1734975000 | 31.61 | -0.24 | -0.77 | 31.716 | 31.716 | 31.573 | 2764 |
1734715800 | 31.854 | 0.16 | 0.52 | 31.351 | 31.854 | 31.119 | 13369 |
1734629400 | 31.689 | -0.84 | -2.59 | 31.622 | 31.689 | 31.466 | 2550 |
1734543000 | 32.531 | 0.13 | 0.40 | 32.5 | 32.610999 | 32.444 | 12548 |
1734456600 | 32.402 | -0.52 | -1.59 | 32.768 | 32.775 | 32.4 | 1648 |
1734370200 | 32.924999 | 0.07 | 0.23 | 31.5 | 32.924999 | 31.5 | 1052 |
1734111000 | 32.85 | -0.21 | -0.63 | 33 | 33.161 | 32.85 | 3671 |
1734024600 | 33.057 | -0.03 | -0.10 | 33.174999 | 33.218 | 32.911 | 1628 |
1733938200 | 33.089 | 0.45 | 1.39 | 32.726999 | 33.089 | 32.726999 | 8651 |
1733851800 | 32.634 | -0.62 | -1.87 | 32.464 | 32.634 | 32.464 | 3342 |
1733765400 | 33.255 | 0.31 | 0.93 | 33.304 | 33.917 | 33.238 | 4903 |
1733506200 | 32.947 | -0.17 | -0.51 | 32.851999 | 32.947 | 32.744999 | 1532 |
1733419800 | 33.115 | 0.4 | 1.23 | 32.872999 | 33.115 | 32.799999 | 5279 |
1733333400 | 32.713 | -0.12 | -0.36 | 32.755 | 32.787 | 32.713 | 818 |
1733247000 | 32.832 | 0.09 | 0.28 | 32.749 | 32.832 | 32.749 | 105 |
1733160600 | 32.738999 | 0.03 | 0.08 | 32.906999 | 33.13 | 32.738999 | 5553 |
1732901400 | 32.712 | 0.16 | 0.49 | 32.557 | 32.712 | 32.555 | 898 |
1732815000 | 32.552 | 0.09 | 0.26 | 32.581 | 32.627 | 32.529 | 1779 |
1732728600 | 32.466 | 0.02 | 0.05 | 32.67 | 32.697 | 32.466 | 2283 |
1732642200 | 32.451 | -0.33 | -1.00 | 32.564999 | 32.566 | 32.451 | 660 |
1732555800 | 32.778 | 0.25 | 0.77 | 32.887 | 32.887 | 32.679 | 1465 |
1732296600 | 32.529 | 1.01 | 3.22 | 32.116 | 32.56 | 32.116 | 4662 |
1732210200 | 31.515 | 0.13 | 0.42 | 31.412 | 31.515 | 31.412 | 932 |
1732123800 | 31.382 | 0.43 | 1.40 | 31.602 | 31.602 | 31.221 | 980 |
1732037400 | 30.95 | -0.25 | -0.80 | 31.386 | 31.386 | 30.95 | 1982 |
1731951000 | 31.2 | -0.03 | -0.09 | 31.26 | 31.26 | 31.2 | 62 |
1731691800 | 31.227 | -0.11 | -0.36 | 31.148 | 31.227 | 31.12 | 618 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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