Hot Features
プレミアム
UBS Lux Fund Solutions MSCI Singapore UCITS ET (UE24)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 18.638 | -0.09 | -0.49 | 18.64 | 18.674 | 18.638 | 15074 |
| 1734370200 | 18.73 | -0.07 | -0.39 | 18.716 | 18.73 | 18.716 | 2266 |
| 1734111000 | 18.804 | 0.06 | 0.31 | 18.824 | 18.868 | 18.804 | 128 |
| 1734024600 | 18.746 | 0.06 | 0.30 | 18.718 | 18.746 | 18.718 | 228 |
| 1733938200 | 18.69 | 0 | 0.01 | 18.588 | 18.69 | 18.588 | 240 |
| 1733851800 | 18.688 | 0.12 | 0.64 | 18.636 | 18.704 | 18.636 | 7886 |
| 1733765400 | 18.57 | -0.03 | -0.16 | 18.602 | 18.602 | 18.57 | 500 |
| 1733506200 | 18.6 | -0.1 | -0.53 | 18.602 | 18.602 | 18.6 | 51 |
| 1733419800 | 18.7 | 0.05 | 0.25 | 18.732 | 18.732 | 18.7 | 300 |
| 1733333400 | 18.654 | 0.08 | 0.45 | 18.668 | 18.668 | 18.654 | 531 |
| 1733247000 | 18.57 | 0.21 | 1.15 | 18.57 | 18.57 | 18.57 | 3 |
| 1733160600 | 18.358 | 0.04 | 0.21 | 18.374 | 18.374 | 18.358 | 602 |
| 1732901400 | 18.32 | 0.02 | 0.09 | 18.32 | 18.32 | 18.32 | 0 |
| 1732815000 | 18.304 | 0.06 | 0.32 | 18.286 | 18.308 | 18.286 | 215 |
| 1732728600 | 18.246 | 0 | 0.00 | 18.246 | 18.246 | 18.246 | 0 |
| 1732642200 | 18.246 | -0.14 | -0.74 | 18.236 | 18.246 | 18.236 | 280 |
| 1732555800 | 18.382 | -0.25 | -1.33 | 18.426 | 18.426 | 18.364 | 6119 |
| 1732296600 | 18.63 | 0.07 | 0.36 | 18.562 | 18.63 | 18.562 | 162 |
| 1732210200 | 18.564 | 0.18 | 0.98 | 18.396 | 18.564 | 18.396 | 770 |
| 1732123800 | 18.384 | 0.28 | 1.52 | 18.426 | 18.426 | 18.384 | 489 |
| 1732037400 | 18.108 | 0.17 | 0.95 | 18.23 | 18.23 | 18.108 | 1410 |
| 1731951000 | 17.938 | -0.06 | -0.34 | 17.938 | 17.938 | 17.938 | 0 |
| 1731691800 | 18 | -0.01 | -0.06 | 17.98 | 18 | 17.98 | 850 |
| 1731605400 | 18.01 | 0.04 | 0.21 | 17.952 | 18.01 | 17.952 | 1418 |
| 1731519000 | 17.972 | 0.37 | 2.09 | 17.926 | 17.972 | 17.926 | 13 |
| 1731432600 | 17.604 | 0.09 | 0.53 | 17.546 | 17.61 | 17.546 | 1432 |
| 1731346200 | 17.512 | 0.02 | 0.13 | 17.496 | 17.512 | 17.496 | 12 |
| 1731087000 | 17.49 | 0.24 | 1.40 | 17.49 | 17.49 | 17.49 | 0 |
| 1731000600 | 17.248 | 0.63 | 3.78 | 17.184 | 17.248 | 17.184 | 5612 |
| 1730914200 | 16.62 | 0.07 | 0.44 | 16.792 | 16.792 | 16.62 | 14386 |
| 1730827800 | 16.547999 | -0.03 | -0.17 | 16.546 | 16.547999 | 16.546 | 1410 |
| 1730741400 | 16.576 | 0.17 | 1.06 | 16.562 | 16.576 | 16.562 | 6929 |
| 1730482200 | 16.402 | -0.09 | -0.52 | 16.402 | 16.402 | 16.402 | 0 |
| 1730395800 | 16.488 | -0.11 | -0.64 | 16.488 | 16.488 | 16.488 | 0 |
| 1730309400 | 16.594 | -0.22 | -1.30 | 16.594 | 16.594 | 16.594 | 0 |
| 1730223000 | 16.812 | -0.06 | -0.34 | 16.836 | 16.86 | 16.812 | 3525 |
| 1730136600 | 16.87 | -0.05 | -0.28 | 16.87 | 16.87 | 16.87 | 1410 |
| 1729873800 | 16.918 | -0.05 | -0.28 | 16.936 | 16.95 | 16.918 | 180 |
| 1729787400 | 16.966 | 0.03 | 0.15 | 17.046 | 17.046 | 16.966 | 175 |
| 1729701000 | 16.94 | 0.03 | 0.19 | 16.976 | 16.976 | 16.94 | 38 |
| 1729614600 | 16.908 | -0.12 | -0.70 | 16.908 | 16.908 | 16.908 | 0 |
| 1729528200 | 17.028 | 0 | 0.00 | 17.028 | 17.028 | 17.028 | 0 |
| 1729269000 | 17.028 | 0.01 | 0.04 | 17.028 | 17.028 | 17.028 | 0 |
| 1729182600 | 17.022 | 0.2 | 1.21 | 17 | 17.022 | 17 | 25 |
| 1729096200 | 16.818 | -0.03 | -0.20 | 16.802 | 16.818 | 16.802 | 20 |
| 1729009800 | 16.852 | 0.03 | 0.20 | 16.852 | 16.852 | 16.852 | 0 |
| 1728923400 | 16.818 | 0.21 | 1.24 | 16.8 | 16.818 | 16.8 | 295 |
| 1728664200 | 16.611999 | -0.02 | -0.12 | 16.611999 | 16.611999 | 16.611999 | 0 |
| 1728577800 | 16.632 | 0.05 | 0.33 | 16.632 | 16.632 | 16.632 | 0 |
| 1728491400 | 16.578 | 0.14 | 0.84 | 16.578 | 16.578 | 16.578 | 0 |
| 1728405000 | 16.44 | -0.11 | -0.64 | 16.44 | 16.44 | 16.44 | 0 |
| 1728318600 | 16.546 | -0.02 | -0.14 | 16.512 | 16.546 | 16.512 | 20 |
| 1728059400 | 16.57 | 0.04 | 0.23 | 16.494 | 16.57 | 16.494 | 89 |
| 1727973000 | 16.532 | -0.12 | -0.73 | 16.532 | 16.532 | 16.532 | 0 |
| 1727886600 | 16.654 | 0.09 | 0.53 | 16.654 | 16.654 | 16.654 | 0 |
| 1727800200 | 16.565999 | 0.03 | 0.17 | 16.532 | 16.565999 | 16.532 | 12 |
| 1727713800 | 16.538 | -0.01 | -0.05 | 16.629999 | 16.629999 | 16.538 | 720 |
| 1727454600 | 16.546 | 0.02 | 0.11 | 16.546 | 16.546 | 16.546 | 0 |
| 1727368200 | 16.527999 | 0.04 | 0.23 | 16.527999 | 16.527999 | 16.527999 | 15 |
| 1727281800 | 16.489999 | -0.22 | -1.32 | 16.474 | 16.489999 | 16.474 | 200 |
| 1727195400 | 16.71 | 0.06 | 0.34 | 16.765999 | 16.765999 | 16.71 | 10 |
| 1727109000 | 16.654 | 0.25 | 1.50 | 16.494 | 16.654 | 16.494 | 120 |
| 1726849800 | 16.408 | -0.05 | -0.32 | 16.39 | 16.408 | 16.39 | 360 |
| 1726763400 | 16.46 | 0.28 | 1.74 | 16.42 | 16.46 | 16.352 | 701 |
| 1726677000 | 16.178 | 0 | 0.00 | 16.178 | 16.178 | 16.178 | 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
