Hot Features
プレミアム
Amundi PEA MSCI China ESG Leaders UCITS ETF (PASI)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 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 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 9.065 | 0.13 | 1.48 | 9.052 | 9.099 | 9.032 | 10503 |
| 1733160600 | 8.933 | 0.03 | 0.28 | 9 | 9.034 | 8.933 | 15366 |
| 1732901400 | 8.908 | 0.19 | 2.16 | 8.864 | 8.955 | 8.802 | 28394 |
| 1732815000 | 8.72 | -0.18 | -2.02 | 8.811 | 8.811 | 8.72 | 6351 |
| 1732728600 | 8.9 | 0.17 | 1.95 | 8.913 | 8.925 | 8.849 | 24432 |
| 1732642200 | 8.73 | -0.05 | -0.57 | 8.8219999 | 8.8219999 | 8.696 | 11418 |
| 1732555800 | 8.78 | -0.05 | -0.52 | 8.844 | 8.844 | 8.74 | 13403 |
| 1732296600 | 8.826 | -0.13 | -1.45 | 8.8 | 8.867 | 8.773 | 28614 |
| 1732210200 | 8.956 | -0.04 | -0.49 | 8.948 | 9.001 | 8.905 | 17818 |
| 1732123800 | 9 | 0.05 | 0.51 | 8.971 | 9 | 8.935 | 6107 |
| 1732037400 | 8.954 | 0.06 | 0.64 | 8.9 | 8.99 | 8.881 | 5825 |
| 1731951000 | 8.897 | 0.07 | 0.80 | 8.925 | 8.9789999 | 8.897 | 8643 |
| 1731691800 | 8.826 | -0.09 | -1.05 | 8.9 | 8.929 | 8.818 | 30563 |
| 1731605400 | 8.92 | -0.08 | -0.88 | 8.866 | 8.923 | 8.7899999 | 24269 |
| 1731519000 | 8.999 | 0 | 0.00 | 8.999 | 8.999 | 8.999 | 0 |
| 1731432600 | 8.999 | -0.18 | -2.00 | 8.998 | 9.057 | 8.925 | 36805 |
| 1731346200 | 9.183 | 0.18 | 2.03 | 9.215 | 9.25 | 9.157 | 16333 |
| 1731087000 | 9 | -0.44 | -4.65 | 9.221 | 9.225 | 9 | 36565 |
| 1731000600 | 9.439 | 0.3 | 3.27 | 9.305 | 9.439 | 9.305 | 42293 |
| 1730914200 | 9.14 | -0.08 | -0.86 | 9.127 | 9.21 | 9 | 78343 |
| 1730827800 | 9.219 | 0.13 | 1.42 | 9.252 | 9.289 | 9.183 | 9977 |
| 1730741400 | 9.09 | 0.06 | 0.66 | 9.096 | 9.131 | 9.03 | 56262 |
| 1730482200 | 9.03 | 0.11 | 1.20 | 9 | 9.05 | 8.953 | 9676 |
| 1730395800 | 8.923 | -0.13 | -1.40 | 9.018 | 9.018 | 8.879 | 28167 |
| 1730309400 | 9.05 | -0.18 | -1.94 | 9.076 | 9.076 | 8.99 | 17356 |
| 1730223000 | 9.2289999 | -0.07 | -0.71 | 9.202 | 9.416 | 9.189 | 13674 |
| 1730136600 | 9.295 | 0.12 | 1.26 | 9.203 | 9.3219999 | 9.155 | 28077 |
| 1729873800 | 9.179 | 0.15 | 1.64 | 9.125 | 9.202 | 9.111 | 23660 |
| 1729787400 | 9.031 | -0.14 | -1.56 | 9.106 | 9.126 | 9 | 16234 |
| 1729701000 | 9.174 | 0.01 | 0.11 | 9.268 | 9.291 | 9.163 | 12192 |
| 1729614600 | 9.164 | 0.12 | 1.36 | 9.1 | 9.266 | 9.055 | 56947 |
| 1729528200 | 9.041 | -0.14 | -1.55 | 9.111 | 9.111 | 9.014 | 34275 |
| 1729269000 | 9.183 | 0.35 | 3.90 | 9.166 | 9.314 | 9.155 | 25747 |
| 1729182600 | 8.8379999 | -0.31 | -3.39 | 8.9629999 | 8.9629999 | 8.794 | 97805 |
| 1729096200 | 9.148 | 0.17 | 1.87 | 9.057 | 9.148 | 8.994 | 31925 |
| 1729009800 | 8.98 | -0.5 | -5.30 | 9.069 | 9.132 | 8.98 | 38328 |
| 1728923400 | 9.483 | 0.01 | 0.15 | 9.4 | 9.565 | 9.299 | 52987 |
| 1728664200 | 9.469 | 0.09 | 1.00 | 9.22 | 9.498 | 9.115 | 41576 |
| 1728577800 | 9.375 | 0 | 0.00 | 9.375 | 9.375 | 9.375 | 0 |
| 1728491400 | 9.375 | -0.09 | -0.90 | 9.147 | 9.375 | 9.03 | 117871 |
| 1728405000 | 9.46 | -0.86 | -8.35 | 9.5239999 | 9.617 | 9.1329999 | 121733 |
| 1728318600 | 10.322 | 0.31 | 3.08 | 10.394 | 10.498 | 10.22 | 95422 |
| 1728059400 | 10.014 | 0.12 | 1.25 | 10.098 | 10.242 | 10.014 | 64539 |
| 1727973000 | 9.89 | 0.08 | 0.83 | 9.984 | 10 | 9.583 | 49929 |
| 1727886600 | 9.809 | 0.61 | 6.60 | 9.997 | 10.22 | 9.796 | 127811 |
| 1727800200 | 9.202 | 0.05 | 0.57 | 9.107 | 9.266 | 9.005 | 47098 |
| 1727713800 | 9.15 | 0.18 | 2.01 | 9.392 | 9.448 | 9.15 | 134106 |
| 1727454600 | 8.97 | 0.16 | 1.82 | 8.97 | 9.1199999 | 8.881 | 98390 |
| 1727368200 | 8.81 | 0.55 | 6.66 | 8.521 | 8.953 | 8.52 | 98464 |
| 1727281800 | 8.26 | -0.04 | -0.48 | 8.128 | 8.278 | 8.071 | 74709 |
| 1727195400 | 8.3 | 0.55 | 7.15 | 8.038 | 8.3 | 8.038 | 46270 |
| 1727109000 | 7.746 | 0.16 | 2.14 | 7.6 | 7.784 | 7.6 | 117527 |
| 1726849800 | 7.584 | 0.11 | 1.51 | 7.6 | 7.647 | 7.584 | 9617 |
| 1726763400 | 7.471 | 0.12 | 1.65 | 7.529 | 7.59 | 7.471 | 27708 |
| 1726677000 | 7.35 | -0.05 | -0.65 | 7.383 | 7.435 | 7.35 | 7824 |
| 1726590600 | 7.398 | 0.08 | 1.08 | 7.4 | 7.431 | 7.381 | 12716 |
| 1726504200 | 7.319 | -0.02 | -0.33 | 7.3 | 7.346 | 7.3 | 4524 |
| 1726245000 | 7.343 | 0.05 | 0.74 | 7.337 | 7.351 | 7.313 | 8742 |
| 1726158600 | 7.289 | -0.06 | -0.84 | 7.391 | 7.399 | 7.289 | 11309 |
| 1726072200 | 7.351 | 0.08 | 1.09 | 7.31 | 7.351 | 7.285 | 1726 |
| 1725985800 | 7.272 | -0.04 | -0.56 | 7.347 | 7.366 | 7.272 | 4154 |
| 1725899400 | 7.313 | -0.01 | -0.19 | 7.295 | 7.342 | 7.265 | 30914 |
| 1725640200 | 7.327 | -0.06 | -0.75 | 7.328 | 7.375 | 7.305 | 15640 |
| 1725553800 | 7.382 | -0.06 | -0.75 | 7.388 | 7.42 | 7.362 | 10071 |
| 1725467400 | 7.438 | 0.01 | 0.11 | 7.4 | 7.467 | 7.4 | 24748 |
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
