Hot Features
プレミアム
BlackRock iShares Nasdaq Us Btec UCITS ETF (BTEE)
LSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 | 9.5745 | -0.29 | -2.90 | 9.8699999 | 9.907 | 9.539 | 8586 |
| 1783614600 | 9.8605 | 0.1 | 1.03 | 9.876 | 9.981 | 9.8175 | 29256 |
| 1783528200 | 9.7594999 | -0.13 | -1.26 | 9.895 | 9.9335 | 9.7565 | 60646 |
| 1783441800 | 9.8844999 | 0.13 | 1.33 | 9.802 | 9.9405 | 9.786 | 23843 |
| 1783355400 | 9.7545 | -0.06 | -0.61 | 9.819 | 9.88 | 9.6525 | 5691 |
| 1783096200 | 9.8145 | 0.09 | 0.97 | 9.75 | 9.8305 | 9.75 | 5098 |
| 1783009800 | 9.72 | 0.19 | 1.99 | 9.489 | 9.7555 | 9.4774999 | 26053 |
| 1782923400 | 9.53 | -0.02 | -0.18 | 9.503 | 9.5925 | 9.46 | 31060 |
| 1782837000 | 9.5475 | 0.15 | 1.57 | 9.5269999 | 9.564 | 9.468 | 4466 |
| 1782750600 | 9.3995 | -0.03 | -0.29 | 9.376 | 9.476 | 9.355 | 57452 |
| 1782491400 | 9.427 | 0.17 | 1.80 | 9.189 | 9.4324999 | 9.127 | 3665 |
| 1782405000 | 9.26 | 0.11 | 1.25 | 9.1039999 | 9.337 | 9.0535 | 15681 |
| 1782318600 | 9.146 | 0.19 | 2.13 | 8.965 | 9.156 | 8.9425 | 17593 |
| 1782232200 | 8.9555 | 0.14 | 1.59 | 8.831 | 9.0094999 | 8.8059999 | 28674 |
| 1782145800 | 8.8155 | 0.07 | 0.80 | 8.727 | 8.8985 | 8.727 | 61508 |
| 1781886600 | 8.7455 | 0.12 | 1.43 | 8.709 | 8.7495 | 8.6845 | 4759 |
| 1781800200 | 8.6225 | -0.19 | -2.11 | 8.785 | 8.865 | 8.618 | 75250 |
| 1781713800 | 8.808 | 0.19 | 2.26 | 8.657 | 8.825 | 8.609 | 12259 |
| 1781627400 | 8.6135 | -0.07 | -0.82 | 8.695 | 8.7395 | 8.5825 | 21265 |
| 1781541000 | 8.685 | 0.02 | 0.27 | 8.686 | 8.7205 | 8.605 | 10672 |
| 1781281800 | 8.6615 | 0.14 | 1.68 | 8.591 | 8.679 | 8.5425 | 1294 |
| 1781195400 | 8.518 | 0.06 | 0.66 | 8.4019999 | 8.5535 | 8.2475 | 14954 |
| 1781109000 | 8.4625 | 0.07 | 0.83 | 8.483 | 8.5915 | 8.4215 | 63964 |
| 1781022600 | 8.393 | -0.07 | -0.79 | 8.411 | 8.5685 | 8.3895 | 1838 |
| 1780936200 | 8.46 | -0.13 | -1.46 | 8.462 | 8.56 | 8.416 | 16504 |
| 1780677000 | 8.5855 | -0.07 | -0.78 | 8.606 | 8.7739999 | 8.571 | 6352 |
| 1780590600 | 8.653 | 0.29 | 3.49 | 8.443 | 8.731 | 8.4415 | 9478 |
| 1780504200 | 8.3615 | 0.06 | 0.71 | 8.246 | 8.367 | 8.1895 | 15082 |
| 1780417800 | 8.3025 | -0.2 | -2.39 | 8.519 | 8.675 | 8.2425 | 25008 |
| 1780331400 | 8.5055 | -0.15 | -1.69 | 8.726 | 8.7515 | 8.4644999 | 10349 |
| 1780072200 | 8.6519999 | 0.01 | 0.13 | 8.695 | 8.732 | 8.6329999 | 984 |
| 1779985800 | 8.6405 | -0.01 | -0.07 | 8.61 | 8.6645 | 8.525 | 4206 |
| 1779899400 | 8.6465 | 0.08 | 0.95 | 8.612 | 8.6935 | 8.579 | 7024 |
| 1779813000 | 8.5655 | 0.01 | 0.13 | 8.596 | 8.641 | 8.52 | 2853 |
| 1779467400 | 8.5545 | 0.06 | 0.69 | 8.5559999 | 8.6765 | 8.5295 | 1613 |
| 1779381000 | 8.496 | 0.08 | 0.91 | 8.492 | 8.5135 | 8.4045 | 2179 |
| 1779294600 | 8.419 | 0.09 | 1.14 | 8.3059999 | 8.478 | 8.2899999 | 4515 |
| 1779208200 | 8.3245 | 0.04 | 0.44 | 8.291 | 8.3545 | 8.1905 | 2852 |
| 1779121800 | 8.288 | -0.17 | -1.99 | 8.409 | 8.4435 | 8.2769999 | 1547 |
| 1778862600 | 8.4565 | -0.23 | -2.62 | 8.6489999 | 8.6695 | 8.4425 | 3122 |
| 1778776200 | 8.684 | 0.01 | 0.06 | 8.7289999 | 8.8185 | 8.615 | 4129 |
| 1778689800 | 8.6785 | 0.03 | 0.39 | 8.695 | 8.744 | 8.5995 | 54262 |
| 1778603400 | 8.645 | -0.05 | -0.59 | 8.576 | 8.682 | 8.539 | 24484 |
| 1778517000 | 8.6965 | 0.14 | 1.64 | 8.596 | 8.7625 | 8.586 | 6028 |
| 1778257800 | 8.5559999 | -0.01 | -0.11 | 8.559 | 8.6225 | 8.509 | 16141 |
| 1778171400 | 8.5655 | -0.12 | -1.39 | 8.756 | 8.768 | 8.5605 | 841 |
| 1778085000 | 8.686 | 0.15 | 1.70 | 8.617 | 8.714 | 8.587 | 17873 |
| 1777998600 | 8.5405 | 0.12 | 1.39 | 8.568 | 8.6525 | 8.4949999 | 2396 |
| 1777653000 | 8.423 | -0.07 | -0.84 | 8.45 | 8.488 | 8.326 | 2206 |
| 1777566600 | 8.494 | 0.13 | 1.58 | 8.3 | 8.512 | 8.2925 | 17473 |
| 1777480200 | 8.3615 | -0.13 | -1.52 | 8.443 | 8.464 | 8.3005 | 15988 |
| 1777393800 | 8.4905 | -0.1 | -1.18 | 8.518 | 8.595 | 8.4765 | 5433 |
| 1777307400 | 8.5915 | 0.06 | 0.76 | 8.553 | 8.6655 | 8.5385 | 2043 |
| 1777048200 | 8.5269999 | -0.18 | -2.04 | 8.637 | 8.671 | 8.481 | 5770 |
| 1776961800 | 8.7045 | -0.08 | -0.87 | 8.7449999 | 8.7985 | 8.6805 | 2394 |
| 1776875400 | 8.7805 | 0.04 | 0.42 | 8.808 | 8.8465 | 8.7535 | 8517 |
| 1776789000 | 8.7434999 | -0.13 | -1.41 | 8.861 | 8.9105 | 8.6954999 | 3074 |
| 1776702600 | 8.8684999 | 0 | 0.05 | 8.937 | 8.937 | 8.7805 | 6147 |
| 1776443400 | 8.8645 | 0.12 | 1.35 | 8.835 | 8.8945 | 8.4715 | 3816 |
| 1776357000 | 8.746 | 0.01 | 0.11 | 8.8219999 | 8.8539999 | 8.72 | 6165 |
| 1776270600 | 8.736 | -0.06 | -0.64 | 8.808 | 8.867 | 8.7175 | 11095 |
| 1776184200 | 8.7925 | 0.27 | 3.19 | 8.643 | 8.8045 | 8.6005 | 8751 |
| 1776097800 | 8.5205 | 0.01 | 0.13 | 8.424 | 8.667 | 8.4085 | 419 |
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。
