Hot Features
プレミアム
iShares MSCI USA ESG Enhanced CTB UCITS ETF GBP Hedge (EDMG)
LSE
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 7.5855 | -0.08 | -1.04 | 7.647 | 7.668 | 7.579 | 48754 |
| 1780590600 | 7.665 | -0 | -0.01 | 7.621 | 7.671 | 7.5935 | 49288 |
| 1780504200 | 7.666 | -0.04 | -0.45 | 7.706 | 7.7145 | 7.643 | 117033 |
| 1780417800 | 7.701 | 0.03 | 0.42 | 7.701 | 7.701 | 7.701 | 1396 |
| 1780331400 | 7.6685 | -0 | -0.03 | 7.688 | 7.7045 | 7.6385 | 8370 |
| 1780072200 | 7.6705 | 0.03 | 0.34 | 7.656 | 7.691 | 7.6415 | 22373 |
| 1779985800 | 7.6445 | 0.04 | 0.58 | 7.602 | 7.6545 | 7.581 | 63315 |
| 1779899400 | 7.6005 | 0 | 0.00 | 7.621 | 7.653 | 7.592 | 95666 |
| 1779813000 | 7.6005 | 0.02 | 0.30 | 7.619 | 7.623 | 7.588 | 56340 |
| 1779467400 | 7.5775 | 0.09 | 1.21 | 7.551 | 7.588 | 7.5275 | 137961 |
| 1779381000 | 7.487 | -0 | -0.03 | 7.497 | 7.541 | 7.443 | 274491 |
| 1779294600 | 7.489 | 0.07 | 0.95 | 7.441 | 7.552 | 7.4035 | 168671 |
| 1779208200 | 7.4185 | -0.04 | -0.47 | 7.45 | 7.482 | 7.406 | 38949 |
| 1779121800 | 7.4535 | -0.05 | -0.72 | 7.462 | 7.5155 | 7.4325 | 40248 |
| 1778862600 | 7.5075 | -0.08 | -1.00 | 7.503 | 7.5565 | 7.4575 | 104564 |
| 1778776200 | 7.5835 | 0.1 | 1.34 | 7.539 | 7.588 | 7.507 | 123455 |
| 1778689800 | 7.4835 | 0.07 | 0.99 | 7.48 | 7.505 | 7.4215 | 54328 |
| 1778603400 | 7.41 | -0.08 | -1.08 | 7.447 | 7.49 | 7.4055 | 217056 |
| 1778517000 | 7.491 | 0.03 | 0.43 | 7.454 | 7.4925 | 7.4395 | 64837 |
| 1778257800 | 7.459 | 0.02 | 0.21 | 7.435 | 7.4755 | 7.422 | 19230 |
| 1778171400 | 7.443 | 0.03 | 0.47 | 7.442 | 7.459 | 7.4115 | 152183 |
| 1778085000 | 7.4085 | 0.09 | 1.24 | 7.375 | 7.416 | 7.3505 | 36538 |
| 1777998600 | 7.3175 | -0.01 | -0.08 | 7.289 | 7.3395 | 7.2775 | 146559 |
| 1777653000 | 7.323 | 0.09 | 1.20 | 7.299 | 7.339 | 7.277 | 16215 |
| 1777566600 | 7.2365 | 0.04 | 0.53 | 7.2 | 7.2685 | 7.194 | 723037 |
| 1777480200 | 7.1985 | 0.01 | 0.11 | 7.207 | 7.2395 | 7.1585 | 57513 |
| 1777393800 | 7.1905 | -0.03 | -0.40 | 7.231 | 7.2495 | 7.163 | 36443 |
| 1777307400 | 7.2195 | 0.01 | 0.17 | 7.224 | 7.268 | 7.189 | 86783 |
| 1777048200 | 7.207 | -0 | -0.01 | 7.175 | 7.24 | 7.158 | 47863 |
| 1776961800 | 7.2075 | 0.02 | 0.33 | 7.168 | 7.226 | 7.145 | 6435 |
| 1776875400 | 7.184 | 0.03 | 0.44 | 7.16 | 7.207 | 7.146 | 7046 |
| 1776789000 | 7.1525 | -0.01 | -0.15 | 7.205 | 7.232 | 7.1435 | 12727 |
| 1776702600 | 7.163 | -0.03 | -0.38 | 7.149 | 7.1995 | 7.1415 | 79897 |
| 1776443400 | 7.1905 | 0.1 | 1.35 | 7.114 | 7.2 | 7.1035 | 112530 |
| 1776357000 | 7.095 | 0.04 | 0.53 | 7.094 | 7.1235 | 7.0595 | 5998 |
| 1776270600 | 7.0575 | 0.05 | 0.76 | 7.027 | 7.0595 | 7.0085 | 38287 |
| 1776184200 | 7.004 | 0.13 | 1.96 | 6.95 | 7.0105 | 6.916 | 62536 |
| 1776097800 | 6.8695 | -0.02 | -0.29 | 6.829 | 6.886 | 6.7975 | 288939 |
| 1775838600 | 6.8895 | 0.05 | 0.75 | 6.875 | 6.929 | 6.86 | 17892 |
| 1775752200 | 6.8385 | 0.01 | 0.12 | 6.817 | 6.866 | 6.805 | 28257 |
| 1775665800 | 6.8305 | 0.22 | 3.37 | 6.846 | 6.8885 | 6.824 | 10200 |
| 1775579400 | 6.6075 | -0.03 | -0.38 | 6.674 | 6.7155 | 6.5735 | 29244 |
| 1775147400 | 6.633 | -0.02 | -0.23 | 6.549 | 6.6965 | 6.4855 | 108309 |
| 1775061000 | 6.648 | 0.17 | 2.62 | 6.617 | 6.676 | 6.5835 | 39332 |
| 1774974600 | 6.478 | 0.04 | 0.69 | 6.432 | 6.515 | 6.428 | 516300 |
| 1774888200 | 6.4335 | -0.03 | -0.40 | 6.44 | 6.4974999 | 6.4109999 | 32728 |
| 1774632600 | 6.4595 | -0.12 | -1.77 | 6.515 | 6.5175 | 6.45 | 8689 |
| 1774546200 | 6.5759999 | -0.08 | -1.22 | 6.603 | 6.659 | 6.5615 | 23638 |
| 1774459800 | 6.6575 | 0.02 | 0.27 | 6.6689999 | 6.711 | 6.589 | 35930 |
| 1774373400 | 6.6395 | 0.02 | 0.31 | 6.646 | 6.6745 | 6.5605 | 30124 |
| 1774287000 | 6.619 | -0 | -0.01 | 6.523 | 6.7965 | 6.4935 | 151969 |
| 1774027800 | 6.6195 | -0.03 | -0.47 | 6.684 | 6.6935 | 6.5915 | 310949 |
| 1773941400 | 6.651 | -0.09 | -1.28 | 6.656 | 6.6945 | 6.5855 | 187116 |
| 1773855000 | 6.7375 | -0.05 | -0.69 | 6.805 | 6.8125 | 6.7095 | 16545 |
| 1773768600 | 6.784 | 0.04 | 0.65 | 6.747 | 6.826 | 6.7385 | 13139 |
| 1773682200 | 6.74 | 0.03 | 0.45 | 6.715 | 6.79 | 6.6955 | 174431 |
| 1773423000 | 6.7095 | -0.05 | -0.80 | 6.704 | 6.832 | 6.6929999 | 180573 |
| 1773336600 | 6.7635 | -0.07 | -0.99 | 6.813 | 6.8385 | 6.7405 | 118047 |
| 1773250200 | 6.831 | -0.07 | -0.95 | 6.868 | 6.9245 | 6.8165 | 229979 |
| 1773163800 | 6.8965 | 0.1 | 1.51 | 6.885 | 6.911 | 6.8305 | 43874 |
| 1773077400 | 6.794 | -0.04 | -0.59 | 6.722 | 6.802 | 6.6685 | 986246 |
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。
