Hot Features
プレミアム
HSBC MSCI CHINA ETF (HMCD)
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 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 7.69125 | -0.03 | -0.44 | 7.675 | 7.7425 | 7.6525 | 11659 |
| 1780504200 | 7.725 | -0.19 | -2.39 | 7.775 | 7.7875 | 7.7075 | 14170 |
| 1780417800 | 7.91375 | 0.3 | 3.97 | 7.88 | 7.92125 | 7.8525 | 113427 |
| 1780331400 | 7.61125 | 0.02 | 0.25 | 7.58 | 7.655 | 7.57125 | 31234 |
| 1780072200 | 7.5925 | 0.05 | 0.66 | 7.6 | 7.61375 | 7.54125 | 22180 |
| 1779985800 | 7.5425 | -0.09 | -1.21 | 7.53 | 7.5475 | 7.47875 | 18607 |
| 1779899400 | 7.635 | -0.06 | -0.75 | 7.6425 | 7.64875 | 7.5725 | 46075 |
| 1779813000 | 7.6925 | 0.07 | 0.92 | 7.7725 | 7.7725 | 7.685 | 31216 |
| 1779467400 | 7.6225 | -0.02 | -0.28 | 7.6925 | 7.7 | 7.52125 | 37219 |
| 1779381000 | 7.64375 | -0.14 | -1.77 | 7.625 | 7.67 | 7.60875 | 13674 |
| 1779294600 | 7.78125 | 0 | 0.00 | 7.7725 | 7.8275 | 7.7275 | 21178 |
| 1779208200 | 7.78125 | 0.04 | 0.47 | 7.84 | 7.84 | 7.7575 | 39552 |
| 1779121800 | 7.745 | -0.08 | -1.04 | 7.78 | 7.82125 | 7.74375 | 144726 |
| 1778862600 | 7.82625 | -0.2 | -2.52 | 7.8625 | 7.88 | 7.80625 | 40564 |
| 1778776200 | 8.02875 | -0.22 | -2.70 | 8.0325 | 8.0399999 | 7.9575 | 63039 |
| 1778689800 | 8.25125 | 0.28 | 3.48 | 8.0399999 | 8.2525 | 7.97 | 513907 |
| 1778603400 | 7.97375 | -0.13 | -1.59 | 8.025 | 8.065 | 7.96875 | 16622 |
| 1778517000 | 8.1024999 | 0.06 | 0.79 | 8.0574999 | 8.10625 | 8.03375 | 6304 |
| 1778257800 | 8.03875 | -0.03 | -0.33 | 8.075 | 8.10375 | 8.025 | 17320 |
| 1778171400 | 8.065 | 0.01 | 0.08 | 8.1 | 8.1225 | 8.0475 | 10055 |
| 1778085000 | 8.05875 | 0.16 | 2.07 | 7.935 | 8.0675 | 7.9275 | 46800 |
| 1777998600 | 7.895 | -0.05 | -0.61 | 7.8775 | 7.9225 | 7.8675 | 21393 |
| 1777653000 | 7.94375 | 0.04 | 0.57 | 7.925 | 7.9925 | 7.88875 | 32076 |
| 1777566600 | 7.89875 | 0.05 | 0.65 | 7.825 | 7.9 | 7.795 | 29358 |
| 1777480200 | 7.8475 | 0.03 | 0.43 | 7.9075 | 7.9275 | 7.81375 | 13231 |
| 1777393800 | 7.81375 | -0.07 | -0.86 | 7.7975 | 7.845 | 7.7575 | 52749 |
| 1777307400 | 7.88125 | -0.06 | -0.80 | 7.895 | 7.90625 | 7.8625 | 35955 |
| 1777048200 | 7.945 | 0 | 0.05 | 7.9275 | 7.96875 | 7.89375 | 27392 |
| 1776961800 | 7.94125 | -0.12 | -1.44 | 7.9425 | 7.96375 | 7.9125 | 6421 |
| 1776875400 | 8.0574999 | -0 | -0.03 | 8.055 | 8.065 | 8.01125 | 192373 |
| 1776789000 | 8.06 | -0.1 | -1.23 | 8.1375 | 8.1512499 | 8.04625 | 17293 |
| 1776702600 | 8.16 | -0.03 | -0.38 | 8.1475 | 8.17 | 8.1175 | 64107 |
| 1776443400 | 8.19125 | 0.09 | 1.05 | 8.055 | 8.23375 | 8.04625 | 19636 |
| 1776357000 | 8.10625 | 0.11 | 1.33 | 8.1275 | 8.13625 | 8.0625 | 14166 |
| 1776270600 | 8 | 0.01 | 0.11 | 7.9475 | 8.00375 | 7.915 | 62786 |
| 1776184200 | 7.99125 | 0.15 | 1.93 | 7.8825 | 8.00375 | 7.8775 | 27173 |
| 1776097800 | 7.84 | -0.05 | -0.62 | 7.7825 | 7.8425 | 7.7825 | 183363 |
| 1775838600 | 7.88875 | 0.06 | 0.80 | 7.875 | 7.92375 | 7.86 | 29975 |
| 1775752200 | 7.82625 | -0.08 | -1.01 | 7.87 | 7.87 | 7.7825 | 34324 |
| 1775665800 | 7.90625 | 0.31 | 4.12 | 7.9075 | 7.9425 | 7.8725 | 51421 |
| 1775579400 | 7.59375 | -0.06 | -0.82 | 7.7375 | 7.7375 | 7.57 | 62917 |
| 1775147400 | 7.65625 | -0.06 | -0.81 | 7.6175 | 7.70875 | 7.55875 | 12486 |
| 1775061000 | 7.71875 | 0.13 | 1.71 | 7.7525 | 7.7525 | 7.68125 | 73314 |
| 1774974600 | 7.58875 | 0.02 | 0.25 | 7.5375 | 7.6225 | 7.5 | 149526 |
| 1774888200 | 7.57 | 0.02 | 0.22 | 7.5675 | 7.59875 | 7.5325 | 34333 |
| 1774632600 | 7.55375 | -0.02 | -0.23 | 7.6325 | 7.6425 | 7.53625 | 146603 |
| 1774546200 | 7.57125 | -0.2 | -2.62 | 7.605 | 7.63625 | 7.55125 | 35544 |
| 1774459800 | 7.775 | 0.12 | 1.60 | 7.77 | 7.79625 | 7.72125 | 119626 |
| 1774373400 | 7.6525 | 0.06 | 0.82 | 7.6825 | 7.69 | 7.58625 | 42636 |
| 1774287000 | 7.59 | -0.03 | -0.38 | 7.5 | 7.77125 | 7.39 | 126634 |
| 1774027800 | 7.61875 | -0.13 | -1.69 | 7.765 | 7.765 | 7.6175 | 39408 |
| 1773941400 | 7.75 | -0.16 | -2.07 | 7.84 | 7.85 | 7.68375 | 103963 |
| 1773855000 | 7.91375 | -0.13 | -1.55 | 8.0875 | 8.09 | 7.89625 | 253181 |
| 1773768600 | 8.03875 | -0.02 | -0.19 | 8.05 | 8.085 | 8.01625 | 22426 |
| 1773682200 | 8.05375 | 0.11 | 1.35 | 8.045 | 8.09 | 8.005 | 60797 |
| 1773423000 | 7.94625 | 0.01 | 0.09 | 7.9625 | 8.0375 | 7.92 | 80264 |
| 1773336600 | 7.93875 | -0.07 | -0.86 | 8.025 | 8.025 | 7.91625 | 42819 |
| 1773250200 | 8.0075 | -0.12 | -1.51 | 8.0574999 | 8.0574999 | 7.98125 | 50729 |
| 1773163800 | 8.13 | 0.25 | 3.17 | 8.0574999 | 8.1475 | 7.98875 | 45474 |
| 1773077400 | 7.88 | 0.07 | 0.94 | 7.8525 | 7.88375 | 7.7625 | 29909 |
| 1772818200 | 7.80625 | 0.09 | 1.22 | 7.9275 | 7.9275 | 7.73375 | 31322 |
| 1772731800 | 7.7125 | -0.11 | -1.41 | 7.7775 | 7.8025 | 7.6875 | 87458 |
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。
