Hot Features
プレミアム
iShares MSCI World CTB Enhanced ESG UCITS ETF USD Dis (EEWG)
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 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 8.509 | 0.03 | 0.29 | 8.485 | 8.509 | 8.44 | 13964 |
| 1782837000 | 8.484 | 0.06 | 0.76 | 8.4629999 | 8.512 | 8.4505 | 390010 |
| 1782750600 | 8.42 | 0.01 | 0.17 | 8.408 | 8.4445 | 8.367 | 11671 |
| 1782491400 | 8.406 | -0.04 | -0.44 | 8.406 | 8.406 | 8.406 | 160 |
| 1782405000 | 8.443 | -0.03 | -0.35 | 8.476 | 8.476 | 8.4245 | 20874 |
| 1782318600 | 8.473 | 0.06 | 0.76 | 8.42 | 8.485 | 8.409 | 25646 |
| 1782232200 | 8.4095 | -0.08 | -0.98 | 8.398 | 8.454 | 8.359 | 32244 |
| 1782145800 | 8.4925 | -0.02 | -0.27 | 8.507 | 8.5455 | 8.4774999 | 734781 |
| 1781886600 | 8.5155 | 0 | 0.00 | 8.517 | 8.5315 | 8.488 | 67577 |
| 1781800200 | 8.5155 | 0 | 0.04 | 8.5 | 8.559 | 8.4875 | 80864 |
| 1781713800 | 8.512 | 0.01 | 0.06 | 8.512 | 8.5269999 | 8.477 | 123091 |
| 1781627400 | 8.5065 | -0.01 | -0.07 | 8.531 | 8.548 | 8.502 | 55524 |
| 1781541000 | 8.5125 | 0.09 | 1.09 | 8.491 | 8.5175 | 8.476 | 59266 |
| 1781281800 | 8.4205 | 0.14 | 1.68 | 8.376 | 8.4305 | 8.3345 | 21690 |
| 1781195400 | 8.281 | 0.01 | 0.09 | 8.293 | 8.3215 | 8.233 | 13960 |
| 1781109000 | 8.2735 | -0.01 | -0.09 | 8.311 | 8.337 | 8.2285 | 250104 |
| 1781022600 | 8.281 | -0.15 | -1.78 | 8.397 | 8.4375 | 8.278 | 49318 |
| 1780936200 | 8.4309999 | -0.02 | -0.23 | 8.377 | 8.4495 | 8.3539999 | 406987 |
| 1780677000 | 8.4505 | -0.05 | -0.63 | 8.48 | 8.5065 | 8.443 | 9371 |
| 1780590600 | 8.5045 | 0.01 | 0.08 | 8.455 | 8.506 | 8.455 | 87219 |
| 1780504200 | 8.4975 | -0.02 | -0.25 | 8.5269999 | 8.549 | 8.484 | 165566 |
| 1780417800 | 8.519 | 0.04 | 0.51 | 8.4949999 | 8.5205 | 8.452 | 25221 |
| 1780331400 | 8.476 | -0.02 | -0.21 | 8.478 | 8.4965 | 8.46 | 51563 |
| 1780072200 | 8.494 | 0.01 | 0.15 | 8.5079999 | 8.5225 | 8.4815 | 302424 |
| 1779985800 | 8.481 | 0.03 | 0.35 | 8.452 | 8.483 | 8.4365 | 18183 |
| 1779899400 | 8.4515 | 0.01 | 0.08 | 8.466 | 8.4865 | 8.4305 | 19925 |
| 1779813000 | 8.4445 | 0.03 | 0.31 | 8.446 | 8.4725 | 8.4164999 | 40408 |
| 1779467400 | 8.4185 | 0.07 | 0.87 | 8.407 | 8.4315 | 8.3835 | 62431 |
| 1779381000 | 8.346 | 0.02 | 0.23 | 8.331 | 8.3705 | 8.3 | 30128 |
| 1779294600 | 8.327 | 0.06 | 0.72 | 8.284 | 8.368 | 8.2705 | 133276 |
| 1779208200 | 8.2675 | -0.03 | -0.31 | 8.289 | 8.3394999 | 8.2605 | 293346 |
| 1779121800 | 8.293 | -0.09 | -1.02 | 8.299 | 8.356 | 8.2885 | 96346 |
| 1778862600 | 8.3785 | -0 | -0.04 | 8.3989999 | 8.407 | 8.3305 | 29075 |
| 1778776200 | 8.3815 | 0.11 | 1.37 | 8.325 | 8.3859999 | 8.31 | 175359 |
| 1778689800 | 8.2685 | 0.07 | 0.92 | 8.262 | 8.288 | 8.2345 | 218909 |
| 1778603400 | 8.1935 | -0.01 | -0.14 | 8.223 | 8.25 | 8.1875 | 282926 |
| 1778517000 | 8.205 | 0.02 | 0.23 | 8.195 | 8.214 | 8.1635 | 131283 |
| 1778257800 | 8.186 | -0 | -0.04 | 8.182 | 8.2045 | 8.1585 | 49233 |
| 1778171400 | 8.1895 | -0 | -0.05 | 8.224 | 8.2285 | 8.1809999 | 194059 |
| 1778085000 | 8.194 | 0.1 | 1.29 | 8.128 | 8.2035 | 8.1199999 | 311856 |
| 1777998600 | 8.0894999 | 0.02 | 0.25 | 8.069 | 8.108 | 8.0595 | 5461 |
| 1777653000 | 8.069 | 0.05 | 0.64 | 8.0559999 | 8.0875 | 8.0235 | 19721 |
| 1777566600 | 8.0175 | 0.02 | 0.27 | 7.994 | 8.062 | 7.9875 | 27766 |
| 1777480200 | 7.996 | -0 | -0.04 | 7.996 | 7.996 | 7.996 | 131239 |
| 1777393800 | 7.9995 | -0.01 | -0.12 | 8.052 | 8.0559999 | 7.9945 | 56246 |
| 1777307400 | 8.009 | -0.01 | -0.17 | 8.014 | 8.0315 | 8 | 83682 |
| 1777048200 | 8.023 | -0.02 | -0.21 | 8.013 | 8.0555 | 8.0005 | 107003 |
| 1776961800 | 8.0395 | 0.03 | 0.41 | 8.003 | 8.047 | 7.979 | 45520 |
| 1776875400 | 8.007 | 0 | 0.00 | 8.007 | 8.007 | 8.007 | 0 |
| 1776789000 | 8.007 | -0.02 | -0.25 | 8.055 | 8.0745 | 7.9945 | 118334 |
| 1776702600 | 8.0269999 | -0.02 | -0.29 | 8.018 | 8.05 | 8.003 | 186523 |
| 1776443400 | 8.0505 | 0.1 | 1.29 | 7.96 | 8.0545 | 7.951 | 56949 |
| 1776357000 | 7.948 | 0.05 | 0.65 | 7.943 | 7.9615 | 7.924 | 780931 |
| 1776270600 | 7.8965 | 0.12 | 1.51 | 7.88 | 7.9015 | 7.866 | 740578 |
| 1776184200 | 7.779 | 0 | 0.00 | 7.779 | 7.779 | 7.779 | 0 |
| 1776097800 | 7.779 | -0.01 | -0.17 | 7.779 | 7.7885 | 7.766 | 10717 |
| 1775838600 | 7.792 | 0.04 | 0.46 | 7.803 | 7.8115 | 7.7735 | 4407 |
| 1775752200 | 7.7565 | 0 | 0.00 | 7.7565 | 7.7565 | 7.7565 | 0 |
| 1775665800 | 7.7565 | 0.17 | 2.25 | 7.775 | 7.794 | 7.749 | 518808 |
| 1775579400 | 7.5855 | -0.04 | -0.47 | 7.638 | 7.683 | 7.5605 | 89256 |
| 1775147400 | 7.6215 | 0.02 | 0.20 | 7.546 | 7.6665 | 7.5055 | 2073 |
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。
