Hot Features
プレミアム
iShares Edge MSCI Europe Value Factor UCITS ETF (IEDL)
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 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 8.662 | 0.07 | 0.81 | 8.647 | 8.6649999 | 8.6015 | 8903 |
| 1783009800 | 8.592 | 0.15 | 1.79 | 8.43 | 8.6365 | 8.428 | 827 |
| 1782923400 | 8.4405 | -0.05 | -0.58 | 8.493 | 8.498 | 8.4065 | 30736 |
| 1782837000 | 8.4895 | 0.07 | 0.82 | 8.478 | 8.5225 | 8.4475 | 34112 |
| 1782750600 | 8.4205 | -0.05 | -0.53 | 8.498 | 8.498 | 8.388 | 41760 |
| 1782491400 | 8.4655 | -0.06 | -0.70 | 8.513 | 8.543 | 8.425 | 6828 |
| 1782405000 | 8.5254999 | 0.1 | 1.14 | 8.523 | 8.5335 | 8.499 | 89995 |
| 1782318600 | 8.4295 | -0.03 | -0.35 | 8.442 | 8.453 | 8.3975 | 31431 |
| 1782232200 | 8.459 | -0.04 | -0.49 | 8.42 | 8.472 | 8.385 | 237 |
| 1782145800 | 8.501 | 0.09 | 1.12 | 8.4019999 | 8.5045 | 8.381 | 4791 |
| 1781886600 | 8.407 | -0.02 | -0.21 | 8.448 | 8.462 | 8.3945 | 40236 |
| 1781800200 | 8.4245 | -0.22 | -2.54 | 8.491 | 8.491 | 8.382 | 119813 |
| 1781713800 | 8.644 | -0 | -0.03 | 8.612 | 8.66 | 8.601 | 16523 |
| 1781627400 | 8.647 | -0 | -0.04 | 8.642 | 8.6775 | 8.63 | 10729 |
| 1781541000 | 8.6504999 | 0.04 | 0.51 | 8.689 | 8.701 | 8.6315 | 21564 |
| 1781281800 | 8.607 | 0.19 | 2.28 | 8.551 | 8.623 | 8.533 | 55111 |
| 1781195400 | 8.4155 | 0.04 | 0.48 | 8.41 | 8.4535 | 8.376 | 10754 |
| 1781109000 | 8.375 | -0.02 | -0.22 | 8.36 | 8.406 | 8.307 | 48520 |
| 1781022600 | 8.3935 | -0.09 | -1.08 | 8.468 | 8.5295 | 8.393 | 25827 |
| 1780936200 | 8.485 | -0.03 | -0.30 | 8.464 | 8.5145 | 8.442 | 2376 |
| 1780677000 | 8.5105 | -0.05 | -0.53 | 8.545 | 8.571 | 8.5055 | 40347 |
| 1780590600 | 8.5555 | -0.01 | -0.09 | 8.535 | 8.568 | 8.4985 | 4234 |
| 1780504200 | 8.5635 | -0.04 | -0.48 | 8.569 | 8.5785 | 8.536 | 7571 |
| 1780417800 | 8.6045 | 0.1 | 1.21 | 8.587 | 8.6085 | 8.539 | 35570 |
| 1780331400 | 8.502 | -0.05 | -0.60 | 8.539 | 8.5805 | 8.4644999 | 19888 |
| 1780072200 | 8.553 | -0.02 | -0.28 | 8.592 | 8.609 | 8.544 | 24902 |
| 1779985800 | 8.577 | -0.04 | -0.50 | 8.577 | 8.5995 | 8.5135 | 14370 |
| 1779899400 | 8.6199999 | 0 | 0.02 | 8.638 | 8.663 | 8.583 | 15713 |
| 1779813000 | 8.618 | 0.09 | 1.09 | 8.6359999 | 8.667 | 8.6024999 | 38309 |
| 1779467400 | 8.525 | 0.08 | 0.96 | 8.496 | 8.5375 | 8.471 | 8845 |
| 1779381000 | 8.444 | 0.02 | 0.25 | 8.409 | 8.5079999 | 8.3535 | 31448 |
| 1779294600 | 8.423 | 0.13 | 1.56 | 8.333 | 8.4535 | 8.3255 | 29297 |
| 1779208200 | 8.2935 | 0 | 0.03 | 8.314 | 8.361 | 8.266 | 11754 |
| 1779121800 | 8.291 | 0.05 | 0.55 | 8.246 | 8.3435 | 8.2195 | 19114 |
| 1778862600 | 8.2455 | -0.18 | -2.12 | 8.311 | 8.3435 | 8.2235 | 4414 |
| 1778776200 | 8.4245 | 0.12 | 1.44 | 8.401 | 8.455 | 8.3875 | 45662 |
| 1778689800 | 8.305 | 0.1 | 1.19 | 8.313 | 8.319 | 8.231 | 1691 |
| 1778603400 | 8.2075 | -0.08 | -0.97 | 8.212 | 8.269 | 8.188 | 26304 |
| 1778517000 | 8.2875 | 0.06 | 0.75 | 8.2609999 | 8.292 | 8.2305 | 7144 |
| 1778257800 | 8.226 | -0.03 | -0.31 | 8.195 | 8.2609999 | 8.178 | 42809 |
| 1778171400 | 8.2515 | -0.09 | -1.13 | 8.3539999 | 8.3575 | 8.244 | 18386 |
| 1778085000 | 8.346 | 0.17 | 2.06 | 8.2739999 | 8.3795 | 8.2535 | 17315 |
| 1777998600 | 8.1775 | -0.06 | -0.69 | 8.142 | 8.1785 | 8.0655 | 13579 |
| 1777653000 | 8.2345 | 0.05 | 0.61 | 8.19 | 8.243 | 8.1775 | 4791 |
| 1777566600 | 8.1845 | 0.13 | 1.66 | 8.032 | 8.1905 | 7.9935 | 10357 |
| 1777480200 | 8.0505 | -0.03 | -0.33 | 8.069 | 8.078 | 8.0265 | 3476 |
| 1777393800 | 8.077 | 0.02 | 0.25 | 8.026 | 8.107 | 8.0239999 | 14733 |
| 1777307400 | 8.0565 | 0 | 0.00 | 8.065 | 8.1235 | 8.043 | 18265 |
| 1777048200 | 8.0565 | -0.07 | -0.90 | 8.075 | 8.1275 | 8.041 | 7366 |
| 1776961800 | 8.13 | 0.03 | 0.38 | 8.073 | 8.1435 | 8.071 | 18089 |
| 1776875400 | 8.099 | -0.04 | -0.50 | 8.161 | 8.17 | 8.0925 | 38832 |
| 1776789000 | 8.1395 | -0.06 | -0.74 | 8.203 | 8.235 | 8.1195 | 23915 |
| 1776702600 | 8.2005 | -0.03 | -0.37 | 8.176 | 8.209 | 8.1675 | 15664 |
| 1776443400 | 8.231 | 0.1 | 1.23 | 8.101 | 8.2345 | 8.0885 | 33974 |
| 1776357000 | 8.131 | -0.02 | -0.21 | 8.16 | 8.171 | 8.1215 | 34351 |
| 1776270600 | 8.148 | -0.04 | -0.43 | 8.186 | 8.2129999 | 8.1445 | 34629 |
| 1776184200 | 8.183 | 0.06 | 0.78 | 8.155 | 8.1895 | 8.1355 | 23834 |
| 1776097800 | 8.1199999 | -0.02 | -0.24 | 8.102 | 8.1265 | 8.054 | 11506 |
| 1775838600 | 8.1395 | 0.05 | 0.68 | 8.144 | 8.16 | 8.135 | 4348 |
| 1775752200 | 8.0845 | -0.02 | -0.30 | 8.113 | 8.1135 | 8.0475 | 8013 |
| 1775665800 | 8.109 | 0.31 | 4.00 | 8.07 | 8.1495 | 8.0445 | 76368 |
| 1775579400 | 7.797 | -0.04 | -0.51 | 7.9 | 7.9415 | 7.7725 | 36988 |
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。
