Hot Features
プレミアム
iShares MSCI Europe Mid Cap UCITS ETF EUR Acc (EUMD)
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 |
|---|---|---|---|---|---|---|---|
| 1782145800 | 10.165 | 0.07 | 0.66 | 10.124 | 10.174 | 10.081 | 310373 |
| 1781886600 | 10.098 | -0.01 | -0.06 | 10.114 | 10.128 | 10.076 | 25788 |
| 1781800200 | 10.104 | -0.04 | -0.38 | 10.142 | 10.152 | 10.061 | 151406 |
| 1781713800 | 10.143 | 0.05 | 0.50 | 10.1 | 10.147 | 10.079 | 127561 |
| 1781627400 | 10.093 | 0.01 | 0.12 | 10.108 | 10.119 | 10.07 | 19782 |
| 1781541000 | 10.081 | 0.03 | 0.26 | 10.194 | 10.199 | 10.076 | 473536 |
| 1781281800 | 10.055 | 0.11 | 1.09 | 10.026 | 10.094 | 9.988 | 61634 |
| 1781195400 | 9.9469999 | 0.04 | 0.43 | 9.892 | 10.0095 | 9.8835 | 13004 |
| 1781109000 | 9.904 | 0.01 | 0.05 | 9.934 | 9.9425 | 9.8065 | 92985 |
| 1781022600 | 9.8989999 | -0.03 | -0.31 | 9.95 | 10.026 | 9.8985 | 92839 |
| 1780936200 | 9.93 | -0.02 | -0.15 | 9.869 | 9.9625 | 9.857 | 3694 |
| 1780677000 | 9.945 | 0.01 | 0.07 | 9.978 | 10.014 | 9.943 | 16342 |
| 1780590600 | 9.938 | 0.03 | 0.25 | 9.897 | 9.9644999 | 9.8935 | 49860 |
| 1780504200 | 9.913 | -0.04 | -0.39 | 9.924 | 9.9375 | 9.8925 | 27817 |
| 1780417800 | 9.952 | 0.03 | 0.27 | 9.994 | 10.021 | 9.921 | 239325 |
| 1780331400 | 9.9255 | -0.12 | -1.16 | 10.04 | 10.04 | 9.8965 | 58289 |
| 1780072200 | 10.042 | 0.03 | 0.30 | 10.036 | 10.08 | 10.02 | 5642 |
| 1779985800 | 10.012 | -0.05 | -0.53 | 10.028 | 10.044 | 9.9644999 | 185842 |
| 1779899400 | 10.065 | -0 | -0.02 | 10.066 | 10.11 | 10.024 | 128135 |
| 1779813000 | 10.067 | 0.05 | 0.46 | 10.098 | 10.121 | 10.064 | 39871 |
| 1779467400 | 10.021 | 0.03 | 0.27 | 10.03 | 10.054 | 9.985 | 38442 |
| 1779381000 | 9.9945 | 0.03 | 0.27 | 9.933 | 10.016 | 9.9265 | 90325 |
| 1779294600 | 9.9675 | 0.13 | 1.33 | 9.834 | 10.027 | 9.8065 | 48396 |
| 1779208200 | 9.8364999 | 0.02 | 0.24 | 9.912 | 9.93 | 9.817 | 105123 |
| 1779121800 | 9.813 | 0.07 | 0.67 | 9.711 | 9.8605 | 9.692 | 59822 |
| 1778862600 | 9.7475 | -0.16 | -1.60 | 9.83 | 9.843 | 9.721 | 58523 |
| 1778776200 | 9.906 | 0.1 | 1.04 | 9.881 | 9.927 | 9.8455 | 31500 |
| 1778689800 | 9.804 | 0.04 | 0.42 | 9.825 | 9.8265 | 9.7449999 | 38752 |
| 1778603400 | 9.763 | -0.1 | -0.99 | 9.78 | 9.8345 | 9.751 | 261615 |
| 1778517000 | 9.8605 | 0 | 0.05 | 9.85 | 9.872 | 9.817 | 22152 |
| 1778257800 | 9.856 | -0.06 | -0.56 | 9.903 | 9.9035 | 9.817 | 52373 |
| 1778171400 | 9.9115 | -0.09 | -0.86 | 10.026 | 10.029 | 9.9035 | 29686 |
| 1778085000 | 9.9975 | 0.21 | 2.13 | 9.889 | 10.0085 | 9.867 | 96819 |
| 1777998600 | 9.789 | -0.02 | -0.17 | 9.734 | 9.7945 | 9.709 | 67132 |
| 1777653000 | 9.8059999 | 0.05 | 0.53 | 9.837 | 9.837 | 9.7395 | 11074 |
| 1777566600 | 9.754 | 0.14 | 1.42 | 9.551 | 9.7594999 | 9.546 | 113762 |
| 1777480200 | 9.617 | -0.04 | -0.43 | 9.678 | 9.6865 | 9.597 | 38444 |
| 1777393800 | 9.6585 | -0.04 | -0.41 | 9.6649999 | 9.7255 | 9.6329999 | 261588 |
| 1777307400 | 9.698 | -0.03 | -0.30 | 9.722 | 9.771 | 9.6845 | 233886 |
| 1777048200 | 9.727 | -0.08 | -0.77 | 9.786 | 9.794 | 9.682 | 151413 |
| 1776961800 | 9.8025 | -0.02 | -0.23 | 9.836 | 9.836 | 9.733 | 101427 |
| 1776875400 | 9.825 | -0.05 | -0.47 | 9.888 | 9.888 | 9.8115 | 76849 |
| 1776789000 | 9.8715 | -0.06 | -0.65 | 9.956 | 9.966 | 9.8524999 | 43646 |
| 1776702600 | 9.936 | -0.05 | -0.46 | 9.917 | 9.95 | 9.903 | 380762 |
| 1776443400 | 9.982 | 0.1 | 1.01 | 9.868 | 10.012 | 9.849 | 33896 |
| 1776357000 | 9.882 | 0.01 | 0.06 | 9.9 | 9.935 | 9.867 | 23913 |
| 1776270600 | 9.876 | 0 | 0.05 | 9.871 | 9.8935 | 9.861 | 73787 |
| 1776184200 | 9.871 | 0.11 | 1.17 | 9.834 | 9.8775 | 9.8245 | 37076 |
| 1776097800 | 9.7565 | -0.01 | -0.11 | 9.747 | 9.7635 | 9.6809999 | 149489 |
| 1775838600 | 9.767 | 0.05 | 0.53 | 9.768 | 9.8325 | 9.7285 | 91376 |
| 1775752200 | 9.7155 | -0.03 | -0.35 | 9.73 | 9.73 | 9.668 | 78465 |
| 1775665800 | 9.7495 | 0.32 | 3.43 | 9.76 | 9.7935 | 9.6815 | 34667 |
| 1775579400 | 9.4265 | -0.08 | -0.82 | 9.6 | 9.6 | 9.403 | 310536 |
| 1775147400 | 9.5045 | 0.01 | 0.14 | 9.397 | 9.533 | 9.364 | 100256 |
| 1775061000 | 9.4915 | 0.2 | 2.18 | 9.55 | 9.5525 | 9.458 | 3467723 |
| 1774974600 | 9.289 | 0.06 | 0.67 | 9.235 | 9.3545 | 9.2125 | 45185 |
| 1774888200 | 9.227 | 0.11 | 1.16 | 9.103 | 9.2365 | 9.0864999 | 45483 |
| 1774632600 | 9.1215 | -0.09 | -0.94 | 9.235 | 9.25 | 9.0795 | 9740 |
| 1774546200 | 9.208 | -0.08 | -0.87 | 9.207 | 9.2875 | 9.192 | 24754 |
| 1774459800 | 9.2885 | 0.13 | 1.42 | 9.242 | 9.3265 | 9.2345 | 117968 |
| 1774373400 | 9.158 | 0.06 | 0.63 | 9.1 | 9.4115 | 8.977 | 459475 |
| 1774287000 | 9.1005 | 0 | 0.04 | 8.921 | 9.433 | 8.8345 | 218364 |
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。
