Hot Features
プレミアム
iShares MSCI Korea UCITS ETF USD Dist (IDKO)
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 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 133.69999 | -0.13 | -0.10 | 127.6675 | 135.4125 | 127.6675 | 37065 |
| 1780677000 | 133.82749 | -11.64 | -8.00 | 138.36 | 140.82875 | 117.575 | 59493 |
| 1780590600 | 145.4625 | -7.47 | -4.88 | 147.5625 | 147.60499 | 121.3 | 30807 |
| 1780504200 | 152.92875 | -1.29 | -0.83 | 154.4375 | 155.275 | 150.69625 | 2373 |
| 1780417800 | 154.215 | 0.91 | 0.60 | 151.57499 | 154.73625 | 151.135 | 12052 |
| 1780331400 | 153.3 | 6.69 | 4.56 | 153.34 | 154.52125 | 125.12625 | 16786 |
| 1780072200 | 146.61125 | 1.2 | 0.83 | 146.8 | 148.38375 | 145.63 | 27620 |
| 1779985800 | 145.4075 | 5.49 | 3.92 | 140.3975 | 145.55375 | 110.695 | 10949 |
| 1779899400 | 139.91999 | -1.7 | -1.20 | 141.6 | 145.895 | 139.31125 | 14155 |
| 1779813000 | 141.62375 | 7.87 | 5.88 | 138.4775 | 143.115 | 137.85874 | 17324 |
| 1779467400 | 133.755 | 1.72 | 1.30 | 133.5575 | 134.58375 | 132.40375 | 3768 |
| 1779381000 | 132.04 | 3.23 | 2.51 | 133.46 | 134.54125 | 116.4 | 21080 |
| 1779294600 | 128.80875 | 4.9 | 3.95 | 124.1325 | 129.94 | 113.16875 | 13443 |
| 1779208200 | 123.91125 | -3.35 | -2.63 | 124.7 | 125.3175 | 110.83 | 31236 |
| 1779121800 | 127.26375 | -2.95 | -2.26 | 129.20249 | 132.39625 | 113.01 | 19948 |
| 1778862600 | 130.20875 | -7.72 | -5.60 | 131.285 | 137.13624 | 113.4425 | 12140 |
| 1778776200 | 137.93125 | 2.58 | 1.91 | 137.9275 | 138.75 | 136.25125 | 20591 |
| 1778689800 | 135.34875 | 8.3 | 6.53 | 135.6 | 136.5875 | 132.7575 | 13842 |
| 1778603400 | 127.05125 | -12.44 | -8.92 | 131.5975 | 133.4475 | 127.0025 | 8713 |
| 1778517000 | 139.48875 | 3.22 | 2.36 | 136.66749 | 139.7425 | 136.43 | 22643 |
| 1778257800 | 136.27125 | 5.49 | 4.20 | 131.2175 | 136.445 | 130.9925 | 7640 |
| 1778171400 | 130.7775 | -0.86 | -0.65 | 132.68 | 138.93625 | 115.49875 | 14302 |
| 1778085000 | 131.63375 | 6.17 | 4.91 | 130.035 | 138.38125 | 122.66 | 12426 |
| 1777998600 | 125.4675 | 7.7 | 6.54 | 119.36 | 126.00375 | 118.9175 | 4199 |
| 1777653000 | 117.76625 | 3.68 | 3.23 | 115.7525 | 118.9175 | 115.17125 | 3577 |
| 1777566600 | 114.085 | 1.48 | 1.31 | 112.7425 | 114.71125 | 112.685 | 17892 |
| 1777480200 | 112.605 | 1.48 | 1.33 | 114.3575 | 114.6825 | 112.43625 | 2322 |
| 1777393800 | 111.12375 | -2.52 | -2.22 | 114.36 | 114.36 | 110.56 | 9262 |
| 1777307400 | 113.6425 | 1.62 | 1.44 | 113.495 | 114.57625 | 113.07625 | 17911 |
| 1777048200 | 112.02625 | -0.02 | -0.02 | 110.33 | 112.45125 | 109.67 | 9461 |
| 1776961800 | 112.04375 | 0.55 | 0.49 | 110.785 | 112.24625 | 109.79375 | 24142 |
| 1776875400 | 111.49875 | 3.12 | 2.88 | 109.9925 | 111.53625 | 106.07875 | 5799 |
| 1776789000 | 108.3825 | -0.35 | -0.32 | 109.9875 | 111.05625 | 108.07 | 5152 |
| 1776702600 | 108.72875 | -2.43 | -2.18 | 107.6375 | 109.225 | 106.77875 | 5522 |
| 1776443400 | 111.155 | 4.17 | 3.89 | 105.9925 | 112.27125 | 105.735 | 11425 |
| 1776357000 | 106.98875 | 1.85 | 1.76 | 107.1825 | 107.45625 | 105.58 | 4843 |
| 1776270600 | 105.1375 | 0.95 | 0.91 | 104.7275 | 105.30125 | 103.7625 | 7026 |
| 1776184200 | 104.185 | 4.75 | 4.78 | 102.2925 | 104.255 | 102.10625 | 6163 |
| 1776097800 | 99.43125 | -1.03 | -1.03 | 98.3875 | 99.80375 | 97.60625 | 460 |
| 1775838600 | 100.46375 | 1.31 | 1.32 | 99.41 | 100.9725 | 99.25 | 5005 |
| 1775752200 | 99.15375 | -2.09 | -2.06 | 98.0325 | 99.72875 | 97.5175 | 7853 |
| 1775665800 | 101.24125 | 11.18 | 12.42 | 100.1275 | 102.74 | 99.84 | 11799 |
| 1775579400 | 90.06 | 1.64 | 1.86 | 91.5925 | 93.635 | 89.07125 | 12508 |
| 1775147400 | 88.4175 | -3.89 | -4.21 | 86.2825 | 90.87875 | 84.0375 | 11068 |
| 1775061000 | 92.30375 | 8.22 | 9.78 | 91.2225 | 92.7075 | 87.9125 | 21407 |
| 1774974600 | 84.07875 | -1.33 | -1.55 | 82.225 | 85 | 81.43 | 52264 |
| 1774888200 | 85.40375 | -1.93 | -2.21 | 85.9075 | 87.67125 | 84.4075 | 13317 |
| 1774632600 | 87.3325 | -0.5 | -0.57 | 89.195 | 92.96875 | 86.655 | 39340 |
| 1774546200 | 87.83125 | -5.75 | -6.14 | 90.2225 | 90.505 | 87.73375 | 16508 |
| 1774459800 | 93.57875 | -0.2 | -0.21 | 94.7075 | 95.325 | 91.69625 | 309745 |
| 1774373400 | 93.78 | -0.39 | -0.41 | 94.45 | 94.84875 | 91.905 | 37070 |
| 1774287000 | 94.165 | 0.48 | 0.51 | 88.59 | 97.85125 | 87.46625 | 18945 |
| 1774027800 | 93.685 | -2.51 | -2.60 | 97.33 | 97.47625 | 93.09 | 5399 |
| 1773941400 | 96.19 | -1.32 | -1.35 | 96.82 | 97.23 | 92.61625 | 8586 |
| 1773855000 | 97.51 | -0.54 | -0.55 | 101.215 | 101.615 | 97.02625 | 13358 |
| 1773768600 | 98.0475 | 2.67 | 2.80 | 95.4675 | 99.01125 | 95.4675 | 1772 |
| 1773682200 | 95.37875 | 4.1 | 4.49 | 93.0125 | 96.79375 | 92.75125 | 14535 |
| 1773423000 | 91.28 | -0.2 | -0.22 | 90.0675 | 93.7225 | 89.8525 | 40918 |
| 1773336600 | 91.4775 | -3.92 | -4.11 | 95.35 | 95.70125 | 89.49375 | 35205 |
| 1773250200 | 95.3975 | -2.69 | -2.74 | 95.655 | 97.15 | 94.01625 | 15022 |
| 1773163800 | 98.0825 | 5.43 | 5.85 | 96.0325 | 98.45 | 94.53875 | 13095 |
| 1773077400 | 92.6575 | 1.33 | 1.45 | 87.955 | 92.795 | 58.875 | 21622 |
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。
