Hot Features
プレミアム
iShares MSCI Europe Energy Sector UCITS ETF (EYED)
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 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 5.6325 | 0.15 | 2.81 | 5.657 | 5.6695 | 5.5635 | 19155 |
| 1783441800 | 5.4785 | 0.11 | 1.96 | 5.487 | 5.507 | 5.436 | 1233 |
| 1783355400 | 5.373 | -0.02 | -0.29 | 5.359 | 5.396 | 5.334 | 9721 |
| 1783096200 | 5.3884999 | 0.01 | 0.21 | 5.368 | 5.402 | 5.3575 | 7590 |
| 1783009800 | 5.377 | 0.07 | 1.36 | 5.316 | 5.398 | 5.316 | 28631 |
| 1782923400 | 5.305 | -0.1 | -1.76 | 5.396 | 5.396 | 5.2945 | 12254 |
| 1782837000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1782750600 | 5.4 | 0.03 | 0.47 | 5.41 | 5.413 | 5.3789999 | 5317 |
| 1782491400 | 5.3745 | -0.03 | -0.55 | 5.389 | 5.406 | 5.3535 | 22545 |
| 1782405000 | 5.404 | -0.05 | -0.95 | 5.397 | 5.409 | 5.3735 | 3218 |
| 1782318600 | 5.456 | -0.14 | -2.52 | 5.47 | 5.4945 | 5.4505 | 657 |
| 1782232200 | 5.597 | 0 | 0.00 | 5.597 | 5.597 | 5.597 | 0 |
| 1782145800 | 5.597 | -0.01 | -0.11 | 5.633 | 5.6485 | 5.5439999 | 2789 |
| 1781886600 | 5.603 | 0.08 | 1.45 | 5.618 | 5.628 | 5.5495 | 194 |
| 1781800200 | 5.523 | -0.15 | -2.70 | 5.611 | 5.617 | 5.4965 | 17702 |
| 1781713800 | 5.6765 | -0.04 | -0.71 | 5.68 | 5.7095 | 5.6645 | 3874 |
| 1781627400 | 5.717 | -0.01 | -0.15 | 5.717 | 5.758 | 5.6929999 | 13453 |
| 1781541000 | 5.7255 | -0.24 | -4.06 | 5.843 | 6.0185 | 5.668 | 100425 |
| 1781281800 | 5.9675 | -0.17 | -2.83 | 5.979 | 6.003 | 5.8395 | 34383 |
| 1781195400 | 6.141 | 0.09 | 1.50 | 6.104 | 6.194 | 6.063 | 15398 |
| 1781109000 | 6.05 | 0.09 | 1.57 | 5.95 | 6.0575 | 5.931 | 3063 |
| 1781022600 | 5.9565 | -0.12 | -2.04 | 6.065 | 6.0735 | 5.9245 | 1366 |
| 1780936200 | 6.0805 | 0.02 | 0.26 | 6.111 | 6.1515 | 6.053 | 9608 |
| 1780677000 | 6.065 | 0.01 | 0.15 | 6.056 | 6.094 | 6.0199999 | 11913 |
| 1780590600 | 6.056 | -0.07 | -1.15 | 6.0359999 | 6.087 | 6.0015 | 81487 |
| 1780504200 | 6.1265 | 0.12 | 2.03 | 6.084 | 6.134 | 6.0655 | 3024 |
| 1780417800 | 6.0045 | -0.01 | -0.09 | 5.946 | 6.0225 | 5.9235 | 19722 |
| 1780331400 | 6.01 | 0.19 | 3.22 | 5.928 | 6.0305 | 5.8825 | 21957 |
| 1780072200 | 5.8225 | -0.04 | -0.62 | 5.864 | 5.8789999 | 5.819 | 20299 |
| 1779985800 | 5.859 | 0.02 | 0.27 | 5.865 | 5.9145 | 5.809 | 19288 |
| 1779899400 | 5.843 | -0.16 | -2.72 | 5.906 | 5.918 | 5.7915 | 14600 |
| 1779813000 | 6.0065 | -0.06 | -0.96 | 6.002 | 6.0439999 | 5.917 | 125288 |
| 1779467400 | 6.065 | -0.12 | -1.96 | 6.124 | 6.159 | 6.0359999 | 56109 |
| 1779381000 | 6.1865 | 0.05 | 0.77 | 6.126 | 6.2405 | 6.0824999 | 8141 |
| 1779294600 | 6.1395 | -0.08 | -1.23 | 6.266 | 6.2665 | 6.117 | 7949 |
| 1779208200 | 6.216 | -0.01 | -0.15 | 6.226 | 6.2725 | 6.1925 | 24229 |
| 1779121800 | 6.2255 | 0.15 | 2.38 | 6.154 | 6.2265 | 6.0975 | 25495 |
| 1778862600 | 6.0805 | 0.09 | 1.49 | 6.062 | 6.0885 | 6.0165 | 8825 |
| 1778776200 | 5.991 | 0.01 | 0.19 | 6.034 | 6.034 | 5.9525 | 69304 |
| 1778689800 | 5.9795 | -0.03 | -0.47 | 6.018 | 6.029 | 5.9695 | 5960 |
| 1778603400 | 6.0075 | 0.09 | 1.45 | 6 | 6.0565 | 5.986 | 48699 |
| 1778517000 | 5.9215 | 0.08 | 1.44 | 5.922 | 5.933 | 5.871 | 3896 |
| 1778257800 | 5.8375 | 0.03 | 0.51 | 5.851 | 5.8545 | 5.8035 | 68600 |
| 1778171400 | 5.808 | -0.16 | -2.75 | 5.9429999 | 5.9429999 | 5.7695 | 55548 |
| 1778085000 | 5.972 | -0.25 | -4.07 | 6.136 | 6.1475 | 5.8155 | 38417 |
| 1777998600 | 6.2255 | 0.04 | 0.70 | 6.2619999 | 6.2619999 | 6.1705 | 205892 |
| 1777653000 | 6.182 | -0.04 | -0.63 | 6.21 | 6.2255 | 6.1055 | 9697 |
| 1777566600 | 6.2215 | 0.08 | 1.29 | 6.189 | 6.222 | 6.119 | 96556 |
| 1777480200 | 6.142 | 0.02 | 0.33 | 6.166 | 6.1825 | 6.1289999 | 3889 |
| 1777393800 | 6.1215 | 0.1 | 1.59 | 6.2009999 | 6.2015 | 6.0655 | 4966 |
| 1777307400 | 6.0255 | -0.03 | -0.46 | 6.074 | 6.1289999 | 6.005 | 94927 |
| 1777048200 | 6.0535 | 0.01 | 0.14 | 6.11 | 6.1455 | 6.0245 | 161020 |
| 1776961800 | 6.045 | 0.02 | 0.37 | 6.087 | 6.1095 | 6.0359999 | 184391 |
| 1776875400 | 6.023 | 0.07 | 1.21 | 5.983 | 6.064 | 5.933 | 10207 |
| 1776789000 | 5.9509999 | 0.07 | 1.15 | 5.91 | 5.96 | 5.9015 | 5982 |
| 1776702600 | 5.8835 | 0.13 | 2.27 | 5.945 | 5.945 | 5.844 | 11393 |
| 1776443400 | 5.753 | -0.37 | -5.97 | 6.12 | 6.1415 | 5.692 | 65832 |
| 1776357000 | 6.118 | -0.03 | -0.53 | 5.994 | 6.128 | 5.9814999 | 7365 |
| 1776270600 | 6.1505 | -0.06 | -0.93 | 6.183 | 6.2265 | 6.1449999 | 23715 |
| 1776184200 | 6.2085 | -0.17 | -2.60 | 6.304 | 6.3205 | 6.174 | 6924 |
| 1776097800 | 6.3745 | 0.08 | 1.31 | 6.409 | 6.4225 | 6.3404999 | 17939 |
| 1775838600 | 6.292 | -0.1 | -1.59 | 6.321 | 6.3564999 | 6.2275 | 5612 |
| 1775752200 | 6.3935 | 0.22 | 3.50 | 6.329 | 6.416 | 6.301 | 22574 |
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。
