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 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 124.46125 | -3.22 | -2.52 | 125.845 | 128.16749 | 120.00875 | 56697 |
| 1783441800 | 127.685 | -9.65 | -7.03 | 130.7875 | 131.9225 | 127.2475 | 22164 |
| 1783355400 | 137.33875 | -1 | -0.72 | 137.395 | 138.04374 | 135.71 | 12561 |
| 1783096200 | 138.33875 | 8.19 | 6.29 | 137.8 | 138.9025 | 137.305 | 13159 |
| 1783009800 | 130.1525 | -6.32 | -4.63 | 130.69 | 135.315 | 128.76124 | 26650 |
| 1782923400 | 136.4675 | -6.92 | -4.83 | 138.26 | 139.09375 | 134.5 | 11047 |
| 1782837000 | 143.38749 | 5.26 | 3.81 | 141.51499 | 144.42625 | 140.3975 | 10420 |
| 1782750600 | 138.1275 | -5.22 | -3.64 | 139.8025 | 141.635 | 135.28625 | 13114 |
| 1782491400 | 143.345 | -1.99 | -1.37 | 144.10499 | 144.91625 | 138.36125 | 26867 |
| 1782405000 | 145.3325 | 3.72 | 2.63 | 149.025 | 150.735 | 143.22625 | 12246 |
| 1782318600 | 141.615 | 2.11 | 1.51 | 143.22999 | 144.21 | 139.69999 | 19061 |
| 1782232200 | 139.505 | -16.44 | -10.54 | 139.4125 | 143.56 | 137.43875 | 31112 |
| 1782145800 | 155.94 | 1.9 | 1.23 | 153.52 | 157.79499 | 153.50875 | 5693 |
| 1781886600 | 154.04374 | -3.21 | -2.04 | 153.8825 | 155.10624 | 153.07624 | 11882 |
| 1781800200 | 157.25625 | 5.58 | 3.68 | 154.26499 | 157.91749 | 152.38624 | 39233 |
| 1781713800 | 151.6725 | 2.59 | 1.73 | 153.275 | 153.275 | 149.155 | 17944 |
| 1781627400 | 149.0875 | -1.44 | -0.96 | 150.1825 | 153.26124 | 148.31125 | 37826 |
| 1781541000 | 150.53 | 7.25 | 5.06 | 147.7825 | 150.61875 | 147.07499 | 18986 |
| 1781281800 | 143.28125 | 9.36 | 6.99 | 138.13999 | 143.43875 | 137.56 | 16612 |
| 1781195400 | 133.92124 | 3.08 | 2.36 | 131.315 | 135.0525 | 115.44375 | 46433 |
| 1781109000 | 130.83625 | -0.12 | -0.09 | 130.975 | 135.23124 | 113.405 | 45727 |
| 1781022600 | 130.95875 | -2.74 | -2.05 | 137.9925 | 140.75375 | 130.82749 | 19958 |
| 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 |
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。
