Hot Features
プレミアム
iShares MSCI World CTB Enhanced ESG UCITS ETF USD Acc (EGMW)
LSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 8.964 | -0.02 | -0.21 | 8.9019999 | 8.9865 | 8.881 | 20444 |
| 1780677000 | 8.983 | -0.06 | -0.65 | 9.013 | 9.0445 | 8.9735 | 3733 |
| 1780590600 | 9.042 | 0.01 | 0.12 | 8.991 | 9.048 | 8.9555 | 47317 |
| 1780504200 | 9.031 | -0.02 | -0.27 | 9.067 | 9.086 | 9.0175 | 14793 |
| 1780417800 | 9.055 | 0.04 | 0.49 | 9.031 | 9.058 | 8.9905 | 22098 |
| 1780331400 | 9.0109999 | -0.01 | -0.16 | 9.043 | 9.0495 | 8.9865 | 4265 |
| 1780072200 | 9.025 | 0.01 | 0.13 | 9.05 | 9.06 | 9.013 | 20737 |
| 1779985800 | 9.0135 | 0.03 | 0.34 | 8.985 | 9.0305 | 8.961 | 30455 |
| 1779899400 | 8.983 | 0.01 | 0.11 | 8.981 | 9.018 | 8.9625 | 5247 |
| 1779813000 | 8.973 | 0.03 | 0.28 | 8.973 | 9.0015 | 8.942 | 6771 |
| 1779467400 | 8.9475 | 0.08 | 0.89 | 8.936 | 8.9675 | 8.8995 | 23125 |
| 1779381000 | 8.869 | 0.02 | 0.20 | 8.856 | 8.894 | 8.8225 | 18811 |
| 1779294600 | 8.8515 | 0.07 | 0.79 | 8.807 | 8.898 | 8.7895 | 10369 |
| 1779208200 | 8.7825 | -0.03 | -0.37 | 8.846 | 8.867 | 8.78 | 26088 |
| 1779121800 | 8.815 | -0.09 | -1.02 | 8.821 | 8.888 | 8.8035 | 39952 |
| 1778862600 | 8.9055 | -0 | -0.03 | 8.944 | 8.9454999 | 8.852 | 219389 |
| 1778776200 | 8.9085 | 0.12 | 1.37 | 8.852 | 8.913 | 8.832 | 19216 |
| 1778689800 | 8.788 | 0.08 | 0.91 | 8.767 | 8.81 | 8.752 | 43852 |
| 1778603400 | 8.7085 | -0.01 | -0.14 | 8.7289999 | 8.762 | 8.7005 | 52443 |
| 1778517000 | 8.721 | 0.02 | 0.25 | 8.712 | 8.734 | 8.675 | 80686 |
| 1778257800 | 8.699 | -0 | -0.04 | 8.698 | 8.719 | 8.6705 | 44679 |
| 1778171400 | 8.7025 | -0.01 | -0.09 | 8.731 | 8.7525 | 8.6805 | 8029 |
| 1778085000 | 8.7105 | 0.11 | 1.28 | 8.64 | 8.718 | 8.622 | 39075 |
| 1777998600 | 8.6 | 0.02 | 0.27 | 8.566 | 8.6184999 | 8.5585 | 20476 |
| 1777653000 | 8.577 | 0.06 | 0.67 | 8.558 | 8.5855 | 8.525 | 28968 |
| 1777566600 | 8.5195 | 0.02 | 0.18 | 8.5269999 | 8.571 | 8.48 | 25586 |
| 1777480200 | 8.5045 | 0 | 0.03 | 8.515 | 8.5395 | 8.4795 | 1732 |
| 1777393800 | 8.502 | -0.01 | -0.16 | 8.551 | 8.577 | 8.497 | 23358 |
| 1777307400 | 8.516 | -0.02 | -0.18 | 8.529 | 8.5465 | 8.501 | 46793 |
| 1777048200 | 8.5315 | -0.02 | -0.18 | 8.522 | 8.5635 | 8.4965 | 17144 |
| 1776961800 | 8.547 | 0.02 | 0.27 | 8.509 | 8.558 | 8.4945 | 20036 |
| 1776875400 | 8.5239999 | 0.01 | 0.13 | 8.5239999 | 8.552 | 8.4945 | 3919 |
| 1776789000 | 8.513 | -0.02 | -0.22 | 8.564 | 8.582 | 8.5005 | 4474 |
| 1776702600 | 8.5315 | -0.03 | -0.30 | 8.525 | 8.5695 | 8.5075 | 15911 |
| 1776443400 | 8.5574999 | 0.11 | 1.29 | 8.465 | 8.561 | 8.462 | 8627 |
| 1776357000 | 8.4484999 | 0.05 | 0.63 | 8.446 | 8.4795 | 8.424 | 14280 |
| 1776270600 | 8.396 | 0.04 | 0.48 | 8.374 | 8.407 | 8.357 | 6481 |
| 1776184200 | 8.356 | 0.09 | 1.04 | 8.307 | 8.3575 | 8.2795 | 2686 |
| 1776097800 | 8.27 | -0.01 | -0.17 | 8.242 | 8.278 | 8.2085 | 35968 |
| 1775838600 | 8.284 | 0.04 | 0.42 | 8.278 | 8.3829999 | 8.1995 | 28463 |
| 1775752200 | 8.249 | 0 | 0.02 | 8.234 | 8.2635 | 8.214 | 26326 |
| 1775665800 | 8.247 | 0.18 | 2.29 | 8.2769999 | 8.3005 | 8.235 | 16407 |
| 1775579400 | 8.0625 | -0.04 | -0.48 | 8.118 | 8.157 | 8.034 | 118339 |
| 1775147400 | 8.101 | 0.02 | 0.19 | 8.036 | 8.157 | 7.9745 | 6526 |
| 1775061000 | 8.0855 | 0.16 | 2.02 | 8.095 | 8.1275 | 8.039 | 30797 |
| 1774974600 | 7.9255 | 0.05 | 0.61 | 7.876 | 7.9385 | 7.858 | 18971 |
| 1774888200 | 7.8775 | 0.04 | 0.57 | 7.841 | 7.968 | 7.8165 | 42148 |
| 1774632600 | 7.833 | -0.1 | -1.22 | 7.883 | 7.892 | 7.8125 | 5846 |
| 1774546200 | 7.93 | -0.08 | -1.01 | 7.954 | 7.987 | 7.9255 | 19903 |
| 1774459800 | 8.0109999 | 0.05 | 0.60 | 8.017 | 8.0535 | 7.97 | 30239 |
| 1774373400 | 7.963 | 0.03 | 0.31 | 7.939 | 7.99 | 7.894 | 37865 |
| 1774287000 | 7.938 | -0.02 | -0.22 | 7.879 | 8.1645 | 7.73 | 7642 |
| 1774027800 | 7.9555 | -0.04 | -0.44 | 8.007 | 8.026 | 7.939 | 31610 |
| 1773941400 | 7.9905 | -0.14 | -1.76 | 8.0719999 | 8.0925 | 7.972 | 9789 |
| 1773855000 | 8.1335 | -0.05 | -0.60 | 8.155 | 8.187 | 8.1215 | 2402 |
| 1773768600 | 8.1824999 | 0.03 | 0.36 | 8.147 | 8.216 | 8.1245 | 43102 |
| 1773682200 | 8.1535 | 0.02 | 0.21 | 8.16 | 8.194 | 8.114 | 17389 |
| 1773423000 | 8.1365 | 0 | 0.03 | 8.1 | 8.2165 | 8.09 | 22621 |
| 1773336600 | 8.134 | -0.05 | -0.63 | 8.174 | 8.1965 | 8.111 | 10342 |
| 1773250200 | 8.1855 | -0.06 | -0.76 | 8.216 | 8.2805 | 8.1535 | 10528 |
| 1773163800 | 8.2485 | 0.11 | 1.31 | 8.236 | 8.2579999 | 8.183 | 40286 |
| 1773077400 | 8.142 | -0.05 | -0.60 | 8.069 | 8.147 | 8.0399999 | 46733 |
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。
