Am Msci Em X C (EMXG)
LSE
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 |
---|---|---|---|---|---|---|---|
1727368200 | 3783 | 39 | 1.04 | 3778 | 3807 | 3778 | 2897 |
1727281800 | 3744 | -7 | -0.19 | 3754 | 3758 | 3744 | 2563 |
1727195400 | 3751 | 29 | 0.78 | 3721.5 | 3751 | 3721.5 | 257 |
1727109000 | 3722 | 31.5 | 0.85 | 3710.5 | 3722 | 3710.5 | 148 |
1726849800 | 3690.5 | 12.5 | 0.34 | 3702 | 3703 | 3690.5 | 1066 |
1726763400 | 3678 | 25 | 0.68 | 3678 | 3678 | 3678 | 207 |
1726677000 | 3653 | -37 | -1.00 | 3667 | 3667.5 | 3653 | 4187 |
1726590600 | 3690 | 40.5 | 1.11 | 3673 | 3690 | 3673 | 6329 |
1726504200 | 3649.5 | -25.5 | -0.69 | 3659 | 3659 | 3649.5 | 3881 |
1726245000 | 3675 | 41 | 1.13 | 3650 | 3675 | 3650 | 5983 |
1726158600 | 3634 | 30 | 0.83 | 3649 | 3650 | 3634 | 8703 |
1726072200 | 3604 | 23 | 0.64 | 3600 | 3605.5 | 3600 | 22466 |
1725985800 | 3581 | -11 | -0.31 | 3602 | 3603 | 3581 | 4311 |
1725899400 | 3592 | 20 | 0.56 | 3601.5 | 3602 | 3592 | 3123 |
1725640200 | 3572 | -44 | -1.22 | 3594.5 | 3607 | 3566 | 7492 |
1725553800 | 3616 | -4 | -0.11 | 3622 | 3622 | 3616 | 1377 |
1725467400 | 3620 | 7 | 0.19 | 3620 | 3620 | 3620 | 440 |
1725381000 | 3613 | -54 | -1.47 | 3613 | 3613 | 3613 | 616 |
1725294600 | 3667 | 8.5 | 0.23 | 3643.5 | 3667 | 3643.5 | 4974 |
1725035400 | 3658.5 | 16.5 | 0.45 | 3654 | 3658.5 | 3652 | 9505 |
1724949000 | 3642 | 7.5 | 0.21 | 3644 | 3646.5 | 3642 | 149 |
1724862600 | 3634.5 | 14 | 0.39 | 3633.5 | 3634.5 | 3630.5 | 1914 |
1724776200 | 3620.5 | -31.5 | -0.86 | 3620.5 | 3620.5 | 3620.5 | 56 |
1724430600 | 3652 | 34.5 | 0.95 | 3640 | 3654.5 | 3640 | 1285 |
1724344200 | 3617.5 | -19.5 | -0.54 | 3642 | 3645 | 3617.5 | 4050 |
1724257800 | 3637 | -17.75 | -0.49 | 3651.5 | 3658.5 | 3637 | 99458 |
1724171400 | 3654.75 | -2.25 | -0.06 | 3676 | 3676 | 3654.75 | 193984 |
1724085000 | 3657 | -19 | -0.52 | 3678 | 3690.5 | 3656.5 | 1105346 |
1723825800 | 3676 | 3.5 | 0.10 | 3684.5 | 3684.5 | 3676 | 1586 |
1723739400 | 3672.5 | 20.5 | 0.56 | 3637 | 3672.5 | 3637 | 5758 |
1723653000 | 3652 | 30.5 | 0.84 | 3641 | 3652 | 3640 | 1490 |
1723566600 | 3621.5 | -8.5 | -0.23 | 3617.5 | 3621.5 | 3617.5 | 863 |
1723480200 | 3630 | 13 | 0.36 | 3630 | 3630 | 3630 | 122 |
1723221000 | 3617 | 18 | 0.50 | 3625 | 3625 | 3613.5 | 6501 |
1723134600 | 3599 | 13.5 | 0.38 | 3589 | 3599 | 3585 | 11990 |
1723048200 | 3585.5 | 71.5 | 2.03 | 3568.5 | 3585.5 | 3568.5 | 2349 |
1722961800 | 3514 | 38 | 1.09 | 3505.5 | 3514 | 3505.5 | 447 |
1722875400 | 3476 | -101 | -2.82 | 3440 | 3476 | 3405 | 12499 |
1722616200 | 3577 | -65 | -1.78 | 3618.5 | 3620.5 | 3569.5 | 2267 |
1722529800 | 3642 | -24 | -0.65 | 3663 | 3663.5 | 3642 | 5296 |
1722443400 | 3666 | 62.25 | 1.73 | 3648 | 3666 | 3646 | 2548 |
1722357000 | 3603.75 | 4.75 | 0.13 | 3618.5 | 3618.5 | 3603.75 | 4127 |
1722270600 | 3599 | -2 | -0.06 | 3626 | 3626 | 3599 | 1757 |
1722011400 | 3601 | 19 | 0.53 | 3615 | 3615 | 3601 | 1962 |
1721925000 | 3582 | 3 | 0.08 | 3582 | 3582 | 3582 | 1293 |
1721838600 | 3579 | -23.5 | -0.65 | 3577 | 3583 | 3577 | 4526 |
1721752200 | 3602.5 | 6.5 | 0.18 | 3600 | 3602.5 | 3590.5 | 7806 |
1721665800 | 3596 | 17 | 0.47 | 3596 | 3596 | 3596 | 137 |
1721406600 | 3579 | -41.5 | -1.15 | 3602.5 | 3602.5 | 3579 | 2411 |
1721320200 | 3620.5 | -8.5 | -0.23 | 3620.5 | 3620.5 | 3620.5 | 86 |
1721233800 | 3629 | -18 | -0.49 | 3627 | 3629 | 3615 | 11746 |
1721147400 | 3647 | -17 | -0.46 | 3647 | 3647 | 3647 | 1596 |
1721061000 | 3664 | -16 | -0.43 | 3652.5 | 3664 | 3645 | 18218 |
1720801800 | 3680 | 36 | 0.99 | 3653 | 3680 | 3652 | 1787 |
1720715400 | 3644 | -3 | -0.08 | 3673 | 3673 | 3644 | 3565 |
1720629000 | 3647 | -42 | -1.14 | 3679 | 3679 | 3647 | 39256 |
1720542600 | 3689 | -2 | -0.05 | 3682.5 | 3689 | 3677 | 9970 |
1720456200 | 3691 | 32 | 0.87 | 3665.5 | 3691 | 3665.5 | 413 |
1720197000 | 3659 | -2 | -0.05 | 3657.5 | 3659 | 3652 | 2602 |
1720110600 | 3661 | 13 | 0.36 | 3667.5 | 3667.5 | 3661 | 6929 |
1720024200 | 3648 | 11 | 0.30 | 3648.5 | 3648.5 | 3641.5 | 4803 |
1719937800 | 3637 | -20 | -0.55 | 3632.5 | 3637 | 3624 | 417 |
1719851400 | 3657 | 18 | 0.49 | 3650 | 3657 | 3650 | 3550 |
1719592200 | 3639 | 28 | 0.78 | 3655.5 | 3655.5 | 3639 | 73829 |
1719505800 | 3611 | 13 | 0.36 | 3611 | 3611 | 3611 | 70 |
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