Hot Features
プレミアム
iShares STOXX Europe Equity Multifactor UCITS ETF Dist (IFSD)
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 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 8.59 | -0 | -0.05 | 8.619 | 8.6405 | 8.5815 | 1139 |
| 1780590600 | 8.5945 | 0.04 | 0.48 | 8.589 | 8.6035 | 8.5305 | 1477 |
| 1780504200 | 8.5535 | -0.04 | -0.41 | 8.55 | 8.5585 | 8.5465 | 519 |
| 1780417800 | 8.589 | -0 | -0.05 | 8.602 | 8.602 | 8.5525 | 4741 |
| 1780331400 | 8.5935 | 0 | 0.00 | 8.5935 | 8.5935 | 8.5935 | 0 |
| 1780072200 | 8.5935 | 0.01 | 0.13 | 8.613 | 8.6355 | 8.58 | 22074 |
| 1779985800 | 8.582 | -0.05 | -0.62 | 8.5559999 | 8.619 | 8.552 | 14362 |
| 1779899400 | 8.6355 | 0 | 0.02 | 8.65 | 8.671 | 8.601 | 139526 |
| 1779813000 | 8.634 | 0.03 | 0.38 | 8.715 | 8.715 | 8.632 | 8715 |
| 1779467400 | 8.6015 | 0.03 | 0.37 | 8.57 | 8.626 | 8.57 | 3019 |
| 1779381000 | 8.5695 | 0.02 | 0.19 | 8.5559999 | 8.5894999 | 8.498 | 18165 |
| 1779294600 | 8.5535 | 0.11 | 1.33 | 8.543 | 8.5995 | 8.5425 | 3226 |
| 1779208200 | 8.4415 | 0.02 | 0.23 | 8.459 | 8.4785 | 8.4265 | 14346 |
| 1779121800 | 8.4225 | 0.05 | 0.57 | 8.387 | 8.465 | 8.3485 | 65160 |
| 1778862600 | 8.3745 | -0.14 | -1.68 | 8.45 | 8.4625 | 8.3615 | 1279 |
| 1778776200 | 8.5175 | 0.09 | 1.09 | 8.503 | 8.526 | 8.4945 | 2652 |
| 1778689800 | 8.426 | 0.04 | 0.54 | 8.473 | 8.473 | 8.373 | 7264 |
| 1778603400 | 8.381 | -0.11 | -1.27 | 8.418 | 8.4415 | 8.368 | 3220 |
| 1778517000 | 8.4885 | 0.04 | 0.47 | 8.486 | 8.4965 | 8.4555 | 6780 |
| 1778257800 | 8.449 | -0.04 | -0.52 | 8.428 | 8.489 | 8.417 | 30882 |
| 1778171400 | 8.493 | -0.1 | -1.17 | 8.576 | 8.5885 | 8.4875 | 4391 |
| 1778085000 | 8.5935 | 0.18 | 2.10 | 8.549 | 8.6225 | 8.5455 | 30290 |
| 1777998600 | 8.4164999 | -0.03 | -0.39 | 8.392 | 8.4255 | 8.314 | 457 |
| 1777653000 | 8.4495 | 0.04 | 0.48 | 8.3699999 | 8.4644999 | 8.3699999 | 8126 |
| 1777566600 | 8.409 | 0.07 | 0.83 | 8.2739999 | 8.417 | 8.2675 | 25746 |
| 1777480200 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1777393800 | 8.34 | -0 | -0.01 | 8.336 | 8.3475 | 8.336 | 545 |
| 1777307400 | 8.3405 | -0.04 | -0.43 | 8.374 | 8.413 | 8.3295 | 20416 |
| 1777048200 | 8.3765 | -0.04 | -0.45 | 8.373 | 8.4235 | 8.3295 | 5938 |
| 1776961800 | 8.414 | -0.02 | -0.24 | 8.396 | 8.4195 | 8.353 | 2666 |
| 1776875400 | 8.4345 | -0.01 | -0.15 | 8.456 | 8.4644999 | 8.4149999 | 1236 |
| 1776789000 | 8.4469999 | -0.08 | -0.93 | 8.512 | 8.525 | 8.4265 | 12849 |
| 1776702600 | 8.5265 | 0 | 0.00 | 8.5265 | 8.5265 | 8.5265 | 0 |
| 1776443400 | 8.5265 | 0.09 | 1.06 | 8.44 | 8.53 | 8.4149999 | 5520 |
| 1776357000 | 8.437 | -0 | -0.02 | 8.464 | 8.464 | 8.429 | 3184 |
| 1776270600 | 8.439 | -0.03 | -0.39 | 8.481 | 8.492 | 8.437 | 2609 |
| 1776184200 | 8.472 | 0.07 | 0.89 | 8.472 | 8.476 | 8.453 | 62 |
| 1776097800 | 8.3975 | -0.01 | -0.14 | 8.357 | 8.4055 | 8.332 | 1582 |
| 1775838600 | 8.409 | 0.05 | 0.63 | 8.4 | 8.4515 | 8.372 | 5963 |
| 1775752200 | 8.3565 | -0.02 | -0.27 | 8.337 | 8.363 | 8.326 | 20617 |
| 1775665800 | 8.379 | 0.3 | 3.68 | 8.365 | 8.3855 | 8.365 | 4 |
| 1775579400 | 8.0815 | -0.06 | -0.77 | 8.166 | 8.227 | 8.06 | 11110 |
| 1775147400 | 8.1445 | 0 | 0.01 | 8.0559999 | 8.185 | 8.0295 | 7412 |
| 1775061000 | 8.144 | 0.19 | 2.38 | 8.1359999 | 8.171 | 8.1055 | 2536 |
| 1774974600 | 7.955 | 0.05 | 0.66 | 7.958 | 8.029 | 7.947 | 1513 |
| 1774888200 | 7.903 | 0.05 | 0.60 | 7.896 | 8.242 | 7.8225 | 12 |
| 1774632600 | 7.856 | -0.06 | -0.79 | 7.91 | 7.913 | 7.8005 | 7609 |
| 1774546200 | 7.9185 | -0.08 | -0.96 | 7.961 | 7.9755 | 7.9005 | 6563 |
| 1774459800 | 7.9955 | 0.1 | 1.26 | 7.969 | 8.0285 | 7.9495 | 57719 |
| 1774373400 | 7.896 | 0.04 | 0.53 | 7.883 | 7.911 | 7.871 | 4667 |
| 1774287000 | 7.8545 | 0.02 | 0.30 | 7.681 | 7.981 | 7.617 | 70878 |
| 1774027800 | 7.831 | -0.14 | -1.73 | 8.02 | 8.03 | 7.8205 | 27992 |
| 1773941400 | 7.969 | -0.16 | -2.01 | 8.004 | 8.017 | 7.9115 | 1532 |
| 1773855000 | 8.1325 | -0.04 | -0.43 | 8.225 | 8.225 | 8.0965 | 31627 |
| 1773768600 | 8.168 | 0.06 | 0.72 | 8.122 | 8.203 | 8.0845 | 6303 |
| 1773682200 | 8.1095 | 0.05 | 0.58 | 8.05 | 8.144 | 8.035 | 5715 |
| 1773423000 | 8.063 | -0.02 | -0.23 | 8.016 | 8.1565 | 7.988 | 10720 |
| 1773336600 | 8.0815 | -0.05 | -0.57 | 8.07 | 8.128 | 8.031 | 4749 |
| 1773250200 | 8.128 | -0.03 | -0.31 | 8.113 | 8.164 | 8.096 | 22286 |
| 1773163800 | 8.1535 | 0.14 | 1.71 | 8.182 | 8.199 | 8.103 | 3271 |
| 1773077400 | 8.0165 | -0.02 | -0.28 | 7.874 | 8.0165 | 7.862 | 40641 |
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。
