Hot Features
プレミアム
Ishr Msci Braz (IDBZ)
LSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 21.86 | 0.39 | 1.83 | 21.765 | 21.99125 | 21.555 | 4647 |
| 1739554200 | 21.4675 | 0.47 | 2.25 | 21.2175 | 21.63375 | 21.05875 | 19354 |
| 1739467800 | 20.995 | 0.07 | 0.33 | 20.93 | 21.52625 | 20.695 | 4737 |
| 1739381400 | 20.92625 | -0.4 | -1.89 | 21.3975 | 21.56 | 19.74875 | 34007 |
| 1739295000 | 21.32875 | 0.14 | 0.65 | 21.0475 | 21.405 | 20.9075 | 28518 |
| 1739208600 | 21.19125 | 0.13 | 0.62 | 21.0075 | 21.335 | 20.88 | 21209 |
| 1738949400 | 21.06 | -0.1 | -0.45 | 21.325 | 21.875 | 20.93 | 16630 |
| 1738863000 | 21.15625 | 0.15 | 0.70 | 21.0725 | 21.625 | 20.725 | 5243 |
| 1738776600 | 21.01 | -0.16 | -0.74 | 21.1275 | 21.62875 | 20.74125 | 4628 |
| 1738690200 | 21.16625 | 0.19 | 0.89 | 21.1275 | 21.22 | 20.6975 | 12220 |
| 1738603800 | 20.97875 | -0.19 | -0.87 | 20.495 | 21.43625 | 20.43125 | 11630 |
| 1738344600 | 21.16375 | 0.27 | 1.27 | 21.13 | 21.30375 | 20.785 | 29586 |
| 1738258200 | 20.89875 | 0.43 | 2.11 | 20.495 | 20.93 | 20.30875 | 22654 |
| 1738171800 | 20.4675 | 0.07 | 0.32 | 20.715 | 20.77625 | 20.35 | 10 |
| 1738085400 | 20.4025 | 0.2 | 0.98 | 20.425 | 21.19125 | 20.19625 | 10222 |
| 1737999000 | 20.205 | 0 | 0.01 | 19.8525 | 20.9225 | 18.89625 | 47253 |
| 1737739800 | 20.20375 | 0.15 | 0.72 | 20.1425 | 20.78 | 20.0425 | 2003 |
| 1737653400 | 20.05875 | -0.01 | -0.05 | 20.07 | 20.9775 | 18.8825 | 7920 |
| 1737567000 | 20.06875 | 0.34 | 1.71 | 19.78 | 20.95125 | 19.74625 | 25050 |
| 1737480600 | 19.73125 | 0.09 | 0.43 | 19.64 | 20.75 | 19.3175 | 131485 |
| 1737394200 | 19.64625 | 0.04 | 0.20 | 19.515 | 19.715 | 19.2675 | 19390 |
| 1737135000 | 19.60625 | 0.25 | 1.32 | 19.43 | 20.70625 | 18.58875 | 20772 |
| 1737048600 | 19.35125 | 0.08 | 0.41 | 19.76 | 20.72875 | 18.9425 | 2703 |
| 1736962200 | 19.2725 | 0.26 | 1.37 | 19.08 | 20.36 | 18.925 | 2987 |
| 1736875800 | 19.0125 | 0.11 | 0.58 | 19.0725 | 20.37125 | 18.44125 | 10662 |
| 1736789400 | 18.9025 | 0.17 | 0.89 | 18.655 | 20.27875 | 18.26875 | 8723 |
| 1736530200 | 18.735 | -0.36 | -1.89 | 19.0975 | 20.4375 | 18.565 | 308 |
| 1736443800 | 19.095 | 0.23 | 1.23 | 18.8575 | 20.24875 | 18.41625 | 4245 |
| 1736357400 | 18.8625 | -0.35 | -1.80 | 19.0525 | 20.51625 | 18.67375 | 5917 |
| 1736271000 | 19.20875 | 0.24 | 1.26 | 18.9775 | 20.57625 | 18.75375 | 3836 |
| 1736184600 | 18.97 | 0.29 | 1.54 | 18.68 | 20.50625 | 18.4 | 7251 |
| 1735925400 | 18.6825 | -0.17 | -0.89 | 18.8975 | 20.19875 | 18.4725 | 9225 |
| 1735839000 | 18.85 | 0.07 | 0.38 | 18.7025 | 20.30125 | 18.23875 | 7436 |
| 1735666200 | 18.77875 | 0.24 | 1.32 | 18.6775 | 20.22875 | 18.48375 | 5302 |
| 1735579800 | 18.535 | -0.08 | -0.41 | 18.555 | 20.2125 | 18.5325 | 56 |
| 1735320600 | 18.61125 | -0.18 | -0.97 | 18.4775 | 18.91625 | 18.43875 | 3165 |
| 1735061400 | 18.79375 | 0.07 | 0.39 | 18.6525 | 19.06875 | 18.4575 | 18 |
| 1734975000 | 18.72125 | -0.3 | -1.56 | 19.14 | 19.225 | 18.65375 | 3010 |
| 1734715800 | 19.01875 | 0.01 | 0.04 | 18.8925 | 19.1775 | 18.70375 | 12894 |
| 1734629400 | 19.01125 | -0.11 | -0.56 | 18.655 | 19.21875 | 18.54125 | 9397 |
| 1734543000 | 19.1175 | -0.53 | -2.68 | 19.6125 | 19.71 | 19.10875 | 3077 |
| 1734456600 | 19.64375 | -0.2 | -1.01 | 19.3875 | 21.86375 | 19.25125 | 38154 |
| 1734370200 | 19.84375 | -0.22 | -1.10 | 19.9 | 20.0975 | 19.52875 | 10364 |
| 1734111000 | 20.06375 | -0.39 | -1.92 | 20.4175 | 20.495 | 20.03625 | 26059 |
| 1734024600 | 20.4575 | -0.12 | -0.57 | 21.0575 | 22.49 | 20.1475 | 24741 |
| 1733938200 | 20.575 | 0.14 | 0.67 | 20.3175 | 20.58 | 20.235 | 40868 |
| 1733851800 | 20.4375 | 0.19 | 0.94 | 20.1575 | 22.205 | 19.6825 | 10210 |
| 1733765400 | 20.2475 | 0.09 | 0.45 | 20.17 | 21.38875 | 20.07 | 14674 |
| 1733506200 | 20.1575 | -0.48 | -2.34 | 20.4825 | 21.34125 | 19.86875 | 91761 |
| 1733419800 | 20.64125 | 0.38 | 1.86 | 20.64125 | 20.64125 | 20.64125 | 0 |
| 1733333400 | 20.265 | 0.23 | 1.13 | 20.0925 | 20.27875 | 19.97875 | 22500 |
| 1733247000 | 20.03875 | 0.07 | 0.33 | 20.03875 | 20.03875 | 20.03875 | 0 |
| 1733160600 | 19.97375 | -0.31 | -1.52 | 20.3575 | 21.355 | 19.4875 | 5032 |
| 1732901400 | 20.2825 | -0.33 | -1.59 | 20.445 | 21.16375 | 19.475 | 17866 |
| 1732815000 | 20.61 | -0.88 | -4.07 | 21.05 | 21.695 | 20.4475 | 3153 |
| 1732728600 | 21.485 | -0.23 | -1.07 | 21.5725 | 21.94875 | 21.39125 | 388 |
| 1732642200 | 21.7175 | 0.19 | 0.86 | 21.83 | 21.83 | 21.695 | 200 |
| 1732555800 | 21.5325 | 0.01 | 0.05 | 21.65 | 22.02 | 21.51125 | 750 |
| 1732296600 | 21.5225 | 0.4 | 1.89 | 21.31 | 21.5825 | 21.1575 | 371 |
| 1732210200 | 21.1225 | -0.33 | -1.52 | 21.0025 | 21.91375 | 21.0025 | 574 |
| 1732123800 | 21.4475 | -0.16 | -0.72 | 21.4475 | 21.4475 | 21.4475 | 0 |
| 1732037400 | 21.60375 | 0.03 | 0.14 | 21.52 | 21.91 | 21.2875 | 1356 |
| 1731951000 | 21.5725 | -0.11 | -0.48 | 21.575 | 21.9 | 21.33 | 3901 |
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
