Hot Features
プレミアム
iShares MSCI EM CTB Enhanced ESG UCITS ETF USD Dis (EEJD)
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 | 8.7575 | -0.1 | -1.18 | 8.872 | 8.9045 | 8.7455 | 23568 |
| 1780590600 | 8.862 | -0.03 | -0.29 | 8.837 | 8.9004999 | 8.809 | 42351 |
| 1780504200 | 8.888 | 0.03 | 0.28 | 8.958 | 8.9795 | 8.8655 | 1 |
| 1780417800 | 8.863 | 0.07 | 0.78 | 8.818 | 8.873 | 8.771 | 8220 |
| 1780331400 | 8.7945 | -0.05 | -0.51 | 8.852 | 8.8745 | 8.7605 | 26371 |
| 1780072200 | 8.8394999 | 0.05 | 0.53 | 8.863 | 8.88 | 8.7965 | 5504 |
| 1779985800 | 8.7925 | 0.03 | 0.29 | 8.6969999 | 8.801 | 8.6735 | 26786 |
| 1779899400 | 8.767 | -0.07 | -0.84 | 8.8 | 8.8145 | 8.744 | 878 |
| 1779813000 | 8.8415 | 0.11 | 1.28 | 8.834 | 8.8795 | 8.8115 | 12413 |
| 1779467400 | 8.7295 | 0.14 | 1.57 | 8.692 | 8.7425 | 8.6875 | 183 |
| 1779381000 | 8.5945 | -0.02 | -0.26 | 8.599 | 8.6125 | 8.5725 | 13628 |
| 1779294600 | 8.617 | 0.06 | 0.69 | 8.48 | 8.6954999 | 8.4515 | 25296 |
| 1779208200 | 8.558 | -0.04 | -0.49 | 8.658 | 8.672 | 8.53 | 7049 |
| 1779121800 | 8.6 | -0.08 | -0.97 | 8.577 | 8.6865 | 8.5485 | 17900 |
| 1778862600 | 8.6845 | -0.12 | -1.41 | 8.686 | 8.704 | 8.6465 | 690 |
| 1778776200 | 8.809 | -0.12 | -1.39 | 8.78 | 8.8325 | 8.739 | 22524 |
| 1778689800 | 8.9335 | 0.16 | 1.86 | 8.903 | 8.9385 | 8.8524999 | 19724 |
| 1778603400 | 8.77 | -0.08 | -0.94 | 8.803 | 8.825 | 8.7615 | 3692 |
| 1778517000 | 8.8535 | 0.11 | 1.22 | 8.825 | 8.864 | 8.814 | 5725 |
| 1778257800 | 8.747 | 0 | 0.00 | 8.747 | 8.747 | 8.747 | 0 |
| 1778171400 | 8.747 | 0.01 | 0.10 | 8.8539999 | 8.887 | 8.7255 | 3293 |
| 1778085000 | 8.738 | 0.24 | 2.87 | 8.647 | 8.8135 | 8.628 | 32488 |
| 1777998600 | 8.4945 | 0.05 | 0.61 | 8.445 | 8.4985 | 8.408 | 1338 |
| 1777653000 | 8.443 | -0.01 | -0.13 | 8.444 | 8.4975 | 8.398 | 36971 |
| 1777566600 | 8.454 | 0.16 | 1.94 | 8.327 | 8.494 | 8.276 | 4869 |
| 1777480200 | 8.293 | -0.09 | -1.11 | 8.356 | 8.3675 | 8.283 | 90004 |
| 1777393800 | 8.3865 | 0 | 0.00 | 8.3865 | 8.3865 | 8.3865 | 0 |
| 1777307400 | 8.3865 | 0.11 | 1.30 | 8.403 | 8.4605 | 8.3684999 | 110102 |
| 1777048200 | 8.279 | -0.04 | -0.53 | 8.294 | 8.352 | 8.24 | 22203 |
| 1776961800 | 8.323 | 0 | 0.01 | 8.2579999 | 8.336 | 8.2525 | 2840 |
| 1776875400 | 8.3225 | -0.02 | -0.23 | 8.349 | 8.357 | 8.311 | 29548 |
| 1776789000 | 8.3415 | -0.17 | -2.02 | 8.43 | 8.43 | 8.3265 | 3767 |
| 1776702600 | 8.5135 | -0.09 | -1.09 | 8.448 | 8.5505 | 8.4305 | 70668 |
| 1776443400 | 8.6075 | 0.12 | 1.41 | 8.476 | 8.666 | 8.476 | 18638 |
| 1776357000 | 8.4875 | 0.02 | 0.29 | 8.502 | 8.5235 | 8.4685 | 72902 |
| 1776270600 | 8.4629999 | -0.01 | -0.12 | 8.443 | 8.469 | 8.4019999 | 38731 |
| 1776184200 | 8.473 | 0.19 | 2.31 | 8.3829999 | 8.4875 | 8.3595 | 3909 |
| 1776097800 | 8.282 | -0.08 | -0.99 | 8.239 | 8.3095 | 8.196 | 421 |
| 1775838600 | 8.365 | 0.09 | 1.04 | 8.27 | 8.387 | 8.268 | 91173 |
| 1775752200 | 8.2785 | -0.19 | -2.29 | 8.28 | 8.2899999 | 8.209 | 106319 |
| 1775665800 | 8.4725 | 0.53 | 6.70 | 8.4309999 | 8.5195 | 8.419 | 4454 |
| 1775579400 | 7.9405 | -0.08 | -1.03 | 8.036 | 8.0975 | 7.89 | 27863 |
| 1775147400 | 8.023 | -0.18 | -2.15 | 7.943 | 8.096 | 7.8875 | 7862 |
| 1775061000 | 8.1995 | 0.42 | 5.33 | 8.138 | 8.2475 | 8.121 | 16815 |
| 1774974600 | 7.7845 | 0.03 | 0.36 | 7.673 | 7.8205 | 7.6585 | 2453 |
| 1774888200 | 7.7565 | 0.04 | 0.57 | 7.767 | 7.8615 | 7.7175 | 2125 |
| 1774632600 | 7.7125 | -0.31 | -3.83 | 7.877 | 7.877 | 7.708 | 3782 |
| 1774546200 | 8.0195 | 0 | 0.00 | 8.0195 | 8.0195 | 8.0195 | 0 |
| 1774459800 | 8.0195 | 0.12 | 1.45 | 8.021 | 8.094 | 7.9645 | 98218 |
| 1774373400 | 7.9045 | 0.1 | 1.24 | 7.927 | 7.939 | 7.806 | 16362 |
| 1774287000 | 7.8075 | 0.07 | 0.89 | 7.573 | 7.9855 | 7.572 | 40484 |
| 1774027800 | 7.7385 | -0.11 | -1.35 | 7.937 | 7.9735 | 7.73 | 106449 |
| 1773941400 | 7.8445 | -0.15 | -1.82 | 7.784 | 7.8715 | 7.7405 | 41 |
| 1773855000 | 7.99 | -0.04 | -0.44 | 8.114 | 8.1145 | 7.952 | 112283 |
| 1773768600 | 8.0254999 | 0.05 | 0.68 | 7.955 | 8.087 | 7.9375 | 1 |
| 1773682200 | 7.9715 | 0.1 | 1.29 | 7.875 | 8.0345 | 7.8405 | 1 |
| 1773423000 | 7.87 | -0.09 | -1.11 | 7.898 | 7.9195 | 7.855 | 3865 |
| 1773336600 | 7.9585 | -0.09 | -1.14 | 8.0239999 | 8.064 | 7.9025 | 12250 |
| 1773250200 | 8.05 | -0.22 | -2.65 | 8.162 | 8.1675 | 8.0335 | 67610 |
| 1773163800 | 8.269 | 0.34 | 4.26 | 8.183 | 8.288 | 8.1245 | 8013 |
| 1773077400 | 7.931 | -0.07 | -0.88 | 7.876 | 7.9905 | 7.802 | 26841 |
| 1772818200 | 8.0015 | -0.09 | -1.09 | 8.236 | 8.275 | 7.9805 | 19073 |
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。
