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 | 7.6265 | 0.03 | 0.38 | 7.602 | 7.651 | 7.546 | 12780 |
| 1783614600 | 7.598 | 0.1 | 1.34 | 7.575 | 7.6 | 7.521 | 16439 |
| 1783528200 | 7.4975 | -0.07 | -0.93 | 7.563 | 7.5945 | 7.485 | 19455 |
| 1783441800 | 7.5675 | -0.04 | -0.55 | 7.602 | 7.653 | 7.556 | 16290 |
| 1783355400 | 7.6095 | 0.03 | 0.39 | 7.583 | 7.629 | 7.542 | 282 |
| 1783096200 | 7.58 | 0.03 | 0.36 | 7.575 | 7.5895 | 7.5615 | 1116 |
| 1783009800 | 7.5525 | -0.04 | -0.49 | 7.57 | 7.631 | 7.5445 | 120448 |
| 1782923400 | 7.59 | 0.04 | 0.46 | 7.59 | 7.59 | 7.59 | 40768 |
| 1782837000 | 7.555 | 0.08 | 1.05 | 7.525 | 7.5655 | 7.47 | 1692913 |
| 1782750600 | 7.4765 | 0.04 | 0.55 | 7.476 | 7.501 | 7.3895 | 207 |
| 1782491400 | 7.4355 | 0 | 0.04 | 7.419 | 7.44 | 7.397 | 3025 |
| 1782405000 | 7.4325 | -0.06 | -0.79 | 7.48 | 7.519 | 7.36 | 31748 |
| 1782318600 | 7.4915 | 0.06 | 0.75 | 7.48 | 7.4975 | 7.4705 | 31362 |
| 1782232200 | 7.436 | -0.1 | -1.26 | 7.439 | 7.489 | 7.3905 | 12086 |
| 1782145800 | 7.531 | -0.02 | -0.32 | 7.547 | 7.5915 | 7.517 | 893 |
| 1781886600 | 7.5555 | 0.01 | 0.19 | 7.532 | 7.565 | 7.51 | 141651 |
| 1781800200 | 7.5415 | -0.06 | -0.77 | 7.554 | 7.604 | 7.4955 | 61709 |
| 1781713800 | 7.6 | -0.03 | -0.41 | 7.615 | 7.6235 | 7.5395 | 67385 |
| 1781627400 | 7.631 | -0.03 | -0.36 | 7.652 | 7.692 | 7.6095 | 75824 |
| 1781541000 | 7.6585 | 0.12 | 1.52 | 7.611 | 7.661 | 7.588 | 1480 |
| 1781281800 | 7.5435 | 0.17 | 2.35 | 7.465 | 7.555 | 7.421 | 300262 |
| 1781195400 | 7.3705 | -0.04 | -0.57 | 7.414 | 7.446 | 7.3155 | 171684 |
| 1781109000 | 7.4125 | 0.01 | 0.11 | 7.445 | 7.5085 | 7.359 | 15615 |
| 1781022600 | 7.4045 | -0.13 | -1.78 | 7.529 | 7.579 | 7.398 | 1026 |
| 1780936200 | 7.5385 | -0.05 | -0.62 | 7.502 | 7.565 | 7.4785 | 17380 |
| 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 |
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。
