Hot Features
プレミアム
iShares Nasdaq US Biotechnology UCITS ETF (BTEC)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 9.63875 | -0.29 | -2.92 | 9.9575 | 9.985 | 9.60875 | 300288 |
| 1783614600 | 9.92875 | 0.11 | 1.09 | 9.9324999 | 10.045 | 9.90625 | 506131 |
| 1783528200 | 9.8212499 | -0.13 | -1.29 | 9.9725 | 9.98 | 9.82 | 138961 |
| 1783441800 | 9.95 | 0.13 | 1.34 | 9.855 | 9.97375 | 9.8387499 | 259094 |
| 1783355400 | 9.81875 | -0.05 | -0.54 | 9.8825 | 9.9175 | 9.705 | 104517 |
| 1783096200 | 9.8725 | 0.09 | 0.91 | 9.8975 | 9.8975 | 9.8375 | 189608 |
| 1783009800 | 9.78375 | 0.19 | 2.01 | 9.565 | 9.82 | 9.5425 | 246948 |
| 1782923400 | 9.59125 | -0.02 | -0.20 | 9.58 | 9.645 | 9.53375 | 309547 |
| 1782837000 | 9.61 | 0.14 | 1.49 | 9.5775 | 9.64 | 9.54125 | 125951 |
| 1782750600 | 9.46875 | -0.02 | -0.25 | 9.4425 | 9.53375 | 9.4275 | 124185 |
| 1782491400 | 9.4925 | 0.25 | 2.75 | 9.2725 | 9.49875 | 9.22 | 38961 |
| 1782405000 | 9.23875 | 0.03 | 0.33 | 9.1675 | 9.27375 | 9.13625 | 157540 |
| 1782318600 | 9.20875 | 0.19 | 2.15 | 9.025 | 9.23875 | 8.99625 | 119329 |
| 1782232200 | 9.015 | 0.13 | 1.49 | 8.8925 | 9.06875 | 8.8575 | 74049 |
| 1782145800 | 8.8825 | 0.08 | 0.92 | 8.785 | 8.965 | 8.785 | 82089 |
| 1781886600 | 8.80125 | 0.12 | 1.37 | 8.715 | 8.8074999 | 8.715 | 477685 |
| 1781800200 | 8.6824999 | -0.18 | -1.98 | 8.845 | 8.92125 | 8.68 | 66472 |
| 1781713800 | 8.8575 | 0.2 | 2.31 | 8.7025 | 8.86 | 8.6775 | 70643 |
| 1781627400 | 8.6575 | -0.08 | -0.92 | 8.725 | 8.7762499 | 8.635 | 134150 |
| 1781541000 | 8.7375 | 0.03 | 0.33 | 8.75 | 8.75125 | 8.65875 | 60075 |
| 1781281800 | 8.70875 | 0.13 | 1.53 | 8.6024999 | 8.73 | 8.6024999 | 76935 |
| 1781195400 | 8.5775 | 0.06 | 0.70 | 8.45 | 8.5975 | 8.42625 | 90424 |
| 1781109000 | 8.5175 | 0.08 | 0.93 | 8.52 | 8.64 | 8.4774999 | 315272 |
| 1781022600 | 8.43875 | -0.07 | -0.87 | 8.4625 | 8.6175 | 8.4375 | 66162 |
| 1780936200 | 8.5125 | -0.12 | -1.43 | 8.51 | 8.6125 | 8.47125 | 41096 |
| 1780677000 | 8.63625 | -0.06 | -0.70 | 8.6775 | 8.72875 | 8.62625 | 82008 |
| 1780590600 | 8.6975 | 0.29 | 3.46 | 8.47 | 8.70625 | 8.47 | 112080 |
| 1780504200 | 8.40625 | 0.06 | 0.70 | 8.3175 | 8.41125 | 8.28 | 106991 |
| 1780417800 | 8.3475 | -0.2 | -2.38 | 8.5675 | 8.5675 | 8.30875 | 204990 |
| 1780331400 | 8.55125 | -0.15 | -1.75 | 8.7899999 | 8.80625 | 8.51 | 187291 |
| 1780072200 | 8.70375 | 0.01 | 0.10 | 8.73 | 8.77875 | 8.7025 | 27449 |
| 1779985800 | 8.695 | 0 | 0.04 | 8.63 | 8.7137499 | 8.6125 | 75415 |
| 1779899400 | 8.69125 | 0.08 | 0.90 | 8.65 | 8.73375 | 8.63125 | 192254 |
| 1779813000 | 8.61375 | 0.01 | 0.15 | 8.6575 | 8.68125 | 8.56625 | 113847 |
| 1779467400 | 8.60125 | 0.05 | 0.63 | 8.63 | 8.695 | 8.5825 | 49101 |
| 1779381000 | 8.5475 | 0.08 | 0.99 | 8.5225 | 8.565 | 8.45 | 99063 |
| 1779294600 | 8.4637499 | 0.09 | 1.09 | 8.3524999 | 8.52375 | 8.3375 | 135843 |
| 1779208200 | 8.3725 | 0.04 | 0.48 | 8.345 | 8.39625 | 8.24125 | 344819 |
| 1779121800 | 8.3325 | -0.17 | -1.96 | 8.425 | 8.46625 | 8.31875 | 42546 |
| 1778862600 | 8.49875 | -0.24 | -2.72 | 8.73 | 8.73 | 8.49875 | 86148 |
| 1778776200 | 8.73625 | 0.01 | 0.10 | 8.795 | 8.86875 | 8.6675 | 137827 |
| 1778689800 | 8.7274999 | 0.04 | 0.45 | 8.75 | 8.7625 | 8.67 | 262497 |
| 1778603400 | 8.68875 | -0.06 | -0.63 | 8.6425 | 8.72125 | 8.61875 | 172951 |
| 1778517000 | 8.74375 | 0.14 | 1.64 | 8.6175 | 8.80125 | 8.6175 | 277648 |
| 1778257800 | 8.6024999 | -0.02 | -0.23 | 8.6225 | 8.6675 | 8.5625 | 68355 |
| 1778171400 | 8.6225 | -0.11 | -1.25 | 8.785 | 8.8275 | 8.615 | 191217 |
| 1778085000 | 8.73125 | 0.14 | 1.64 | 8.63 | 8.75375 | 8.63 | 258583 |
| 1777998600 | 8.59 | 0.13 | 1.49 | 8.61 | 8.6975 | 8.58625 | 210755 |
| 1777653000 | 8.4637499 | -0.08 | -0.92 | 8.51 | 8.5399999 | 8.38125 | 193910 |
| 1777566600 | 8.5425 | 0.13 | 1.58 | 8.35 | 8.55125 | 8.32625 | 180007 |
| 1777480200 | 8.41 | -0.12 | -1.44 | 8.5 | 8.51 | 8.3524999 | 303882 |
| 1777393800 | 8.5325 | -0.11 | -1.23 | 8.5625 | 8.63875 | 8.53125 | 30831 |
| 1777307400 | 8.63875 | 0.07 | 0.77 | 8.605 | 8.72375 | 8.58125 | 125425 |
| 1777048200 | 8.5725 | -0.18 | -2.08 | 8.69 | 8.725 | 8.525 | 54401 |
| 1776961800 | 8.755 | -0.07 | -0.84 | 8.7775 | 8.8425 | 8.72875 | 81863 |
| 1776875400 | 8.82875 | 0.04 | 0.40 | 8.8725 | 8.90375 | 8.80625 | 94377 |
| 1776789000 | 8.79375 | -0.12 | -1.39 | 8.905 | 8.935 | 8.74 | 147101 |
| 1776702600 | 8.9175 | 0 | 0.03 | 8.89 | 8.93875 | 8.86125 | 132431 |
| 1776443400 | 8.9149999 | 0.12 | 1.35 | 8.8 | 8.96 | 8.7975 | 115351 |
| 1776357000 | 8.79625 | 0.01 | 0.10 | 8.8699999 | 8.91 | 8.77 | 133753 |
| 1776270600 | 8.7875 | -0.06 | -0.62 | 8.85 | 8.91 | 8.7725 | 207407 |
| 1776184200 | 8.8425 | 0.27 | 3.19 | 8.675 | 8.85375 | 8.6675 | 199637 |
| 1776097800 | 8.56875 | 0.01 | 0.07 | 8.475 | 8.72875 | 8.4475 | 41070 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
