Am Msci Em Sri (MSDG)
LSE
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 |
---|---|---|---|---|---|---|---|
1738690200 | 3919 | 34.75 | 0.89 | 3903 | 3919 | 3903 | 4 |
1738603800 | 3884.25 | -45 | -1.15 | 3884.25 | 3884.25 | 3884.25 | 0 |
1738344600 | 3929.25 | -6 | -0.15 | 3944 | 3944 | 3929.25 | 1 |
1738258200 | 3935.25 | 34.5 | 0.88 | 3960 | 3960 | 3910 | 4 |
1738171800 | 3900.75 | 52.25 | 1.36 | 3900.75 | 3900.75 | 3900.75 | 0 |
1738085400 | 3848.5 | 1 | 0.03 | 3848.5 | 3848.5 | 3848.5 | 0 |
1737999000 | 3847.5 | -92.75 | -2.35 | 3847.5 | 3847.5 | 3847.5 | 0 |
1737739800 | 3940.25 | -16.5 | -0.42 | 3940.25 | 3940.25 | 3940.25 | 0 |
1737653400 | 3956.75 | -23.75 | -0.60 | 3956.75 | 3956.75 | 3956.75 | 0 |
1737567000 | 3980.5 | 16.25 | 0.41 | 3980.5 | 3980.5 | 3980.5 | 0 |
1737480600 | 3964.25 | -9.75 | -0.25 | 3964.25 | 3964.25 | 3964.25 | 0 |
1737394200 | 3974 | 1.25 | 0.03 | 3974 | 3974 | 3974 | 0 |
1737135000 | 3972.75 | 45.75 | 1.17 | 3972.75 | 3972.75 | 3972.75 | 0 |
1737048600 | 3927 | 7.75 | 0.20 | 3965 | 3965 | 3927 | 119 |
1736962200 | 3919.25 | 42.75 | 1.10 | 3919.25 | 3919.25 | 3919.25 | 0 |
1736875800 | 3876.5 | 29 | 0.75 | 3876.5 | 3876.5 | 3876.5 | 0 |
1736789400 | 3847.5 | -29 | -0.75 | 3872 | 3872 | 3847.5 | 1 |
1736530200 | 3876.5 | -27.5 | -0.70 | 3876.5 | 3876.5 | 3876.5 | 0 |
1736443800 | 3904 | 25 | 0.64 | 3908.5 | 3908.5 | 3904 | 1 |
1736357400 | 3879 | -4.75 | -0.12 | 3877 | 3879 | 3877 | 170 |
1736271000 | 3883.75 | -26.5 | -0.68 | 3887.5 | 3887.5 | 3883.75 | 1198 |
1736184600 | 3910.25 | 32.25 | 0.83 | 3910.25 | 3910.25 | 3910.25 | 0 |
1735925400 | 3878 | 14.25 | 0.37 | 3878 | 3878 | 3878 | 0 |
1735839000 | 3863.75 | 34.75 | 0.91 | 3863.75 | 3863.75 | 3863.75 | 0 |
1735666200 | 3829 | 0 | 0.00 | 3829 | 3829 | 3829 | 0 |
1735579800 | 3829 | -27.5 | -0.71 | 3839.5 | 3847 | 3829 | 3421 |
1735320600 | 3856.5 | -17.5 | -0.45 | 3857.5 | 3860 | 3856.5 | 236 |
1735061400 | 3874 | 0 | 0.00 | 3874 | 3874 | 3874 | 0 |
1734975000 | 3874 | 11.75 | 0.30 | 3874.5 | 3874.5 | 3874 | 2060 |
1734715800 | 3862.25 | 8.25 | 0.21 | 3846.5 | 3862.25 | 3820 | 11868 |
1734629400 | 3854 | -29 | -0.75 | 3854 | 3854 | 3854 | 0 |
1734543000 | 3883 | 3.75 | 0.10 | 3902 | 3902 | 3883 | 3332 |
1734456600 | 3879.25 | -36.75 | -0.94 | 3885 | 3885 | 3879.25 | 3189 |
1734370200 | 3916 | -23.75 | -0.60 | 3941 | 3941.5 | 3916 | 314 |
1734111000 | 3939.75 | 8.25 | 0.21 | 3939.75 | 3939.75 | 3939.75 | 0 |
1734024600 | 3931.5 | 5.25 | 0.13 | 3931.5 | 3931.5 | 3931.5 | 1 |
1733938200 | 3926.25 | 17.25 | 0.44 | 3926.25 | 3926.25 | 3926.25 | 0 |
1733851800 | 3909 | -124.5 | -3.09 | 3898 | 3909 | 3898 | 170 |
1733765400 | 4033.5 | 75.5 | 1.91 | 4000.5 | 4033.5 | 4000.5 | 174 |
1733506200 | 3958 | -9.25 | -0.23 | 3958 | 3958 | 3958 | 0 |
1733419800 | 3967.25 | 12.5 | 0.32 | 3967.25 | 3967.25 | 3967.25 | 0 |
1733333400 | 3954.75 | 9.25 | 0.23 | 3954.75 | 3954.75 | 3954.75 | 0 |
1733247000 | 3945.5 | 1 | 0.03 | 3945.5 | 3945.5 | 3945.5 | 0 |
1733160600 | 3944.5 | 40.75 | 1.04 | 3944.5 | 3944.5 | 3944.5 | 0 |
1732901400 | 3903.75 | 12.75 | 0.33 | 3903.75 | 3903.75 | 3903.75 | 0 |
1732815000 | 3891 | -30 | -0.77 | 3906 | 3906 | 3891 | 3 |
1732728600 | 3921 | -41.5 | -1.05 | 3921 | 3921 | 3921 | 0 |
1732642200 | 3962.5 | -1.25 | -0.03 | 3962.5 | 3962.5 | 3962.5 | 0 |
1732555800 | 3963.75 | -15.25 | -0.38 | 3963.75 | 3963.75 | 3963.75 | 0 |
1732296600 | 3979 | 27.5 | 0.70 | 3979 | 3979 | 3979 | 0 |
1732210200 | 3951.5 | 10.25 | 0.26 | 3951.5 | 3951.5 | 3951.5 | 0 |
1732123800 | 3941.25 | -13.25 | -0.34 | 3941.25 | 3941.25 | 3941.25 | 0 |
1732037400 | 3954.5 | 4.75 | 0.12 | 3961 | 3961 | 3954.5 | 180 |
1731951000 | 3949.75 | 22 | 0.56 | 3940 | 3949.75 | 3940 | 180 |
1731691800 | 3927.75 | 17.5 | 0.45 | 3930.5 | 3932 | 3927.75 | 11096 |
1731605400 | 3910.25 | -9.75 | -0.25 | 3910.25 | 3910.25 | 3910.25 | 0 |
1731519000 | 3920 | -5.5 | -0.14 | 3920 | 3920 | 3920 | 0 |
1731432600 | 3925.5 | -24.25 | -0.61 | 3932.5 | 3932.5 | 3925.5 | 33 |
1731346200 | 3949.75 | -15.5 | -0.39 | 3949.75 | 3949.75 | 3949.75 | 0 |
1731087000 | 3965.25 | -72.5 | -1.80 | 3965.25 | 3965.25 | 3965.25 | 0 |
1731000600 | 4037.75 | 53.75 | 1.35 | 4037.75 | 4037.75 | 4037.75 | 0 |
1730914200 | 3984 | -13.25 | -0.33 | 3984 | 3984 | 3984 | 0 |
1730827800 | 3997.25 | 24.25 | 0.61 | 3997.25 | 3997.25 | 3997.25 | 0 |
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