Hot Features
プレミアム
iShares MSCI EM CTB Enhanced ESG UCITS ETF USD D (EEDM)
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 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 8.1525 | -0.34 | -4.03 | 8.32 | 8.372 | 8.1475 | 83865 |
| 1780590600 | 8.4949999 | -0.14 | -1.62 | 8.522 | 8.5295 | 8.4004999 | 148922 |
| 1780504200 | 8.6344999 | -0.11 | -1.22 | 8.687 | 8.714 | 8.5835 | 48152 |
| 1780417800 | 8.741 | 0.13 | 1.52 | 8.656 | 8.7455 | 8.6225 | 44190 |
| 1780331400 | 8.61 | 0.13 | 1.56 | 8.632 | 8.6585 | 8.5079999 | 105222 |
| 1780072200 | 8.4774999 | 0.01 | 0.17 | 8.496 | 8.5285 | 8.4535 | 476897 |
| 1779985800 | 8.4635 | 0.05 | 0.64 | 8.318 | 8.466 | 8.278 | 130639 |
| 1779899400 | 8.41 | 0.03 | 0.40 | 8.434 | 8.5475 | 8.3935 | 36604 |
| 1779813000 | 8.3765 | 0.23 | 2.87 | 8.342 | 8.417 | 8.2875 | 212862 |
| 1779467400 | 8.1425 | 0.1 | 1.27 | 8.141 | 8.1595 | 8.0785 | 96270 |
| 1779381000 | 8.0399999 | 0.01 | 0.08 | 8.068 | 8.1065 | 8.0109999 | 274377 |
| 1779294600 | 8.0335 | 0.17 | 2.15 | 7.899 | 8.1285 | 7.888 | 148956 |
| 1779208200 | 7.8645 | -0.11 | -1.32 | 7.939 | 7.9665 | 7.809 | 140309 |
| 1779121800 | 7.97 | -0.07 | -0.86 | 8.013 | 8.116 | 7.9695 | 253059 |
| 1778862600 | 8.0395 | -0.27 | -3.20 | 8.068 | 8.122 | 7.971 | 74622 |
| 1778776200 | 8.305 | 0.05 | 0.60 | 8.279 | 8.31 | 8.2305 | 49444 |
| 1778689800 | 8.2555 | 0.24 | 2.96 | 8.232 | 8.263 | 8.1515 | 333772 |
| 1778603400 | 8.018 | -0.36 | -4.25 | 8.186 | 8.1875 | 8.0115 | 133565 |
| 1778517000 | 8.3735 | 0.04 | 0.42 | 8.311 | 8.394 | 8.2875 | 17793 |
| 1778257800 | 8.3385 | 0.06 | 0.76 | 8.265 | 8.348 | 8.2255 | 15167 |
| 1778171400 | 8.276 | -0.01 | -0.06 | 8.34 | 8.371 | 8.264 | 579728 |
| 1778085000 | 8.281 | 0.22 | 2.73 | 8.161 | 8.33 | 8.148 | 90286 |
| 1777998600 | 8.061 | 0.15 | 1.84 | 7.897 | 8.063 | 7.897 | 31901 |
| 1777653000 | 7.9155 | 0.12 | 1.53 | 7.869 | 7.961 | 7.771 | 100111 |
| 1777566600 | 7.7965 | 0.06 | 0.76 | 7.696 | 7.808 | 7.6795 | 69429 |
| 1777480200 | 7.7375 | 0.02 | 0.30 | 7.782 | 7.816 | 7.727 | 29660 |
| 1777393800 | 7.7145 | -0.13 | -1.65 | 7.778 | 7.808 | 7.6865 | 85539 |
| 1777307400 | 7.844 | 0.02 | 0.21 | 7.884 | 7.8875 | 7.8305 | 9269 |
| 1777048200 | 7.8275 | 0.06 | 0.84 | 7.756 | 7.836 | 7.736 | 26452 |
| 1776961800 | 7.7625 | -0.03 | -0.42 | 7.692 | 7.765 | 7.6765 | 21525 |
| 1776875400 | 7.7955 | 0.05 | 0.66 | 7.793 | 7.7975 | 7.7345 | 96805 |
| 1776789000 | 7.7445 | -0.05 | -0.61 | 7.829 | 7.845 | 7.7285 | 58684 |
| 1776702600 | 7.792 | -0.09 | -1.13 | 7.758 | 7.8065 | 7.725 | 58812 |
| 1776443400 | 7.881 | 0.17 | 2.16 | 7.699 | 7.9315 | 7.6765 | 253964 |
| 1776357000 | 7.7145 | 0.03 | 0.35 | 7.757 | 7.7585 | 7.6655 | 69059 |
| 1776270600 | 7.6875 | 0.04 | 0.50 | 7.661 | 7.693 | 7.625 | 70771 |
| 1776184200 | 7.649 | 0.2 | 2.74 | 7.591 | 7.6605 | 7.588 | 30712 |
| 1776097800 | 7.445 | -0.05 | -0.65 | 7.402 | 7.4595 | 7.3765 | 216397 |
| 1775838600 | 7.4935 | 0.11 | 1.50 | 7.451 | 7.52 | 7.4315 | 12369 |
| 1775752200 | 7.3825 | -0.07 | -1.00 | 7.378 | 7.406 | 7.325 | 63586 |
| 1775665800 | 7.457 | 0.49 | 7.00 | 7.421 | 7.509 | 7.41 | 65890 |
| 1775579400 | 6.969 | 0.01 | 0.13 | 7.058 | 7.097 | 6.936 | 10233 |
| 1775147400 | 6.96 | -0.13 | -1.81 | 6.9 | 7.023 | 6.827 | 18735 |
| 1775061000 | 7.088 | 0.28 | 4.08 | 7.083 | 7.1185 | 6.994 | 190843 |
| 1774974600 | 6.81 | 0.04 | 0.58 | 6.695 | 6.8385 | 6.6805 | 408455 |
| 1774888200 | 6.771 | -0.04 | -0.58 | 6.826 | 6.846 | 6.738 | 38482 |
| 1774632600 | 6.8105 | -0.08 | -1.11 | 6.896 | 6.896 | 6.784 | 20033 |
| 1774546200 | 6.887 | -0.21 | -2.90 | 6.993 | 6.993 | 6.881 | 74517 |
| 1774459800 | 7.093 | 0.1 | 1.45 | 7.114 | 7.1335 | 7.03 | 177707 |
| 1774373400 | 6.9915 | 0.01 | 0.20 | 7.001 | 7.023 | 6.906 | 194470 |
| 1774287000 | 6.9775 | 0.06 | 0.83 | 6.778 | 7.1415 | 6.7115 | 14105 |
| 1774027800 | 6.92 | -0.1 | -1.47 | 7.1 | 7.1035 | 6.908 | 49996 |
| 1773941400 | 7.023 | -0.14 | -1.91 | 7.086 | 7.086 | 6.9285 | 21837 |
| 1773855000 | 7.16 | -0.08 | -1.06 | 7.315 | 7.337 | 7.1555 | 46832 |
| 1773768600 | 7.237 | 0.1 | 1.37 | 7.18 | 7.2695 | 7.1605 | 53209 |
| 1773682200 | 7.139 | 0.14 | 1.93 | 7.068 | 7.1945 | 7.0435 | 10910 |
| 1773423000 | 7.004 | -0.04 | -0.51 | 6.955 | 7.1335 | 6.955 | 18981 |
| 1773336600 | 7.04 | -0.18 | -2.55 | 7.198 | 7.216 | 6.9925 | 122202 |
| 1773250200 | 7.224 | -0.07 | -0.95 | 7.259 | 7.2815 | 7.179 | 79286 |
| 1773163800 | 7.2935 | 0.22 | 3.07 | 7.235 | 7.3285 | 7.185 | 58648 |
| 1773077400 | 7.076 | -0 | -0.06 | 6.975 | 7.0885 | 6.9195 | 31290 |
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。
