![Em Qi Etf Inc](/common/images/company/L_FEME.png)
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 |
---|---|---|---|---|---|---|---|
1739554200 | 5.2465 | 0.03 | 0.60 | 5.256 | 5.263 | 5.232 | 3768 |
1739467800 | 5.215 | 0.02 | 0.48 | 5.215 | 5.215 | 5.215 | 0 |
1739381400 | 5.19 | -0.01 | -0.23 | 5.19 | 5.19 | 5.19 | 0 |
1739295000 | 5.202 | 0 | 0.03 | 5.202 | 5.202 | 5.202 | 0 |
1739208600 | 5.2005 | 0.02 | 0.48 | 5.191 | 5.261 | 5.1805 | 1185 |
1738949400 | 5.1755 | 0 | 0.00 | 5.1755 | 5.1755 | 5.1755 | 0 |
1738863000 | 5.1755 | -0.01 | -0.27 | 5.156 | 5.2145 | 5.126 | 2614 |
1738776600 | 5.1895 | 0.02 | 0.43 | 5.197 | 5.2715 | 5.0855 | 7046 |
1738690200 | 5.1675 | 0.07 | 1.44 | 5.141 | 5.247 | 5.1224999 | 8555 |
1738603800 | 5.094 | -0.07 | -1.40 | 5.093 | 5.1875 | 5.034 | 941 |
1738344600 | 5.1665 | -0.02 | -0.40 | 5.1665 | 5.1665 | 5.1665 | 0 |
1738258200 | 5.1875 | 0.04 | 0.70 | 5.188 | 5.241 | 5.173 | 3840 |
1738171800 | 5.1515 | 0.04 | 0.70 | 5.1515 | 5.1515 | 5.1515 | 0 |
1738085400 | 5.1155 | 0 | 0.03 | 5.1155 | 5.1155 | 5.1155 | 0 |
1737999000 | 5.114 | -0.1 | -1.98 | 5.132 | 5.1415 | 5.114 | 3854 |
1737739800 | 5.2175 | 0.03 | 0.67 | 5.21 | 5.265 | 5.1835 | 1000 |
1737653400 | 5.183 | -0.01 | -0.10 | 5.187 | 5.2859999 | 5.107 | 5135 |
1737567000 | 5.188 | 0.01 | 0.19 | 5.252 | 5.252 | 5.188 | 133 |
1737480600 | 5.178 | -0.01 | -0.17 | 5.18 | 5.186 | 5.1605 | 6960 |
1737394200 | 5.187 | 0.04 | 0.80 | 5.1369999 | 5.215 | 5.0685 | 11679 |
1737135000 | 5.146 | 0.07 | 1.34 | 5.148 | 5.1535 | 5.1325 | 903 |
1737048600 | 5.078 | 0 | 0.01 | 5.089 | 5.178 | 5.0645 | 4772 |
1736962200 | 5.0775 | 0.06 | 1.18 | 5.0775 | 5.0775 | 5.0775 | 0 |
1736875800 | 5.01825 | 0.04 | 0.87 | 5.04 | 5.119 | 4.99175 | 7814 |
1736789400 | 4.975 | -0.04 | -0.83 | 4.949 | 4.982 | 4.949 | 40 |
1736530200 | 5.0165 | -0.11 | -2.11 | 5.058 | 5.1375 | 4.942 | 9213 |
1736443800 | 5.1245 | 0.01 | 0.16 | 5.1245 | 5.1245 | 5.1245 | 0 |
1736357400 | 5.1165 | -0.01 | -0.20 | 5.13 | 5.173 | 5.053 | 22776 |
1736271000 | 5.127 | -0 | -0.03 | 5.127 | 5.127 | 5.127 | 0 |
1736184600 | 5.1285 | 0.02 | 0.45 | 5.157 | 5.2035 | 5.1285 | 140 |
1735925400 | 5.1055 | 0.01 | 0.28 | 5.123 | 5.123 | 5.071 | 669 |
1735839000 | 5.091 | 0.06 | 1.16 | 5.091 | 5.091 | 5.091 | 0 |
1735666200 | 5.0325 | 0 | 0.00 | 5.0325 | 5.0325 | 5.0325 | 0 |
1735579800 | 5.0325 | -0.06 | -1.13 | 5.0325 | 5.0325 | 5.0325 | 0 |
1735320600 | 5.09 | -0 | -0.07 | 5.13 | 5.1835 | 5.056 | 917 |
1735061400 | 5.0935 | 0.01 | 0.30 | 5.128 | 5.128 | 5.091 | 27246 |
1734975000 | 5.0785 | -0.02 | -0.38 | 5.073 | 5.1 | 5.071 | 133 |
1734715800 | 5.098 | 0.01 | 0.11 | 5.054 | 5.098 | 5.0355 | 14580 |
1734629400 | 5.0925 | -0.07 | -1.32 | 5.0925 | 5.0925 | 5.0925 | 0 |
1734543000 | 5.1605 | 0.01 | 0.19 | 5.1605 | 5.1605 | 5.1605 | 0 |
1734456600 | 5.1505 | -0.02 | -0.37 | 5.1505 | 5.1505 | 5.1505 | 0 |
1734370200 | 5.1695 | -0 | -0.02 | 5.1695 | 5.1695 | 5.1695 | 0 |
1734111000 | 5.1705 | -0.02 | -0.31 | 5.1705 | 5.1705 | 5.1705 | 0 |
1734024600 | 5.1865 | -0 | -0.02 | 5.1865 | 5.1865 | 5.1865 | 0 |
1733938200 | 5.1875 | 0.03 | 0.60 | 5.1875 | 5.1875 | 5.1875 | 0 |
1733851800 | 5.1565 | -0.07 | -1.37 | 5.1565 | 5.1565 | 5.1565 | 0 |
1733765400 | 5.228 | 0.06 | 1.21 | 5.228 | 5.228 | 5.228 | 0 |
1733506200 | 5.1655 | 0.01 | 0.25 | 5.196 | 5.2915 | 5.142 | 696 |
1733419800 | 5.1525 | 0.02 | 0.36 | 5.1525 | 5.1525 | 5.1525 | 0 |
1733333400 | 5.134 | 0.01 | 0.26 | 5.134 | 5.134 | 5.134 | 0 |
1733247000 | 5.1205 | 0.04 | 0.75 | 5.155 | 5.1685 | 5.0725 | 6429 |
1733160600 | 5.0824999 | -0.02 | -0.36 | 5.09 | 5.1849999 | 5.048 | 3100 |
1732901400 | 5.101 | 0.04 | 0.77 | 5.075 | 5.101 | 5.0485 | 716 |
1732815000 | 5.062 | 0 | 0.06 | 5.062 | 5.062 | 5.062 | 0 |
1732728600 | 5.059 | -0.02 | -0.44 | 5.059 | 5.059 | 5.059 | 0 |
1732642200 | 5.0815 | -0.04 | -0.69 | 5.119 | 5.119 | 5.0775 | 97 |
1732555800 | 5.117 | 0.02 | 0.48 | 5.143 | 5.1445 | 5.1035 | 317 |
1732296600 | 5.0925 | 0.01 | 0.15 | 5.0925 | 5.0925 | 5.0925 | 0 |
1732210200 | 5.085 | -0.02 | -0.41 | 5.085 | 5.085 | 5.085 | 0 |
1732123800 | 5.106 | -0.03 | -0.56 | 5.1 | 5.1215 | 5.096 | 20434 |
1732037400 | 5.135 | 0.02 | 0.46 | 5.135 | 5.135 | 5.135 | 0 |
1731951000 | 5.1115 | 0.02 | 0.39 | 5.1115 | 5.1115 | 5.1115 | 0 |
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