Hot Features
プレミアム
iShares Edge MSCI Europe Minimum Volatility UCITS ETF (MVED)
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 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 7.38 | 0.05 | 0.73 | 7.38 | 7.38 | 7.38 | 1265 |
| 1782405000 | 7.3265 | 0 | 0.00 | 7.3265 | 7.3265 | 7.3265 | 0 |
| 1782318600 | 7.3265 | 0 | 0.00 | 7.3265 | 7.3265 | 7.3265 | 0 |
| 1782232200 | 7.3265 | 0.02 | 0.28 | 7.292 | 7.338 | 7.2895 | 104250 |
| 1782145800 | 7.306 | -0.02 | -0.33 | 7.283 | 7.309 | 7.2785 | 1850 |
| 1781886600 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1781800200 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1781713800 | 7.33 | -0.02 | -0.22 | 7.321 | 7.3325 | 7.2975 | 15455 |
| 1781627400 | 7.3465 | -0 | -0.02 | 7.346 | 7.3495 | 7.335 | 20 |
| 1781541000 | 7.348 | -0.03 | -0.44 | 7.432 | 7.432 | 7.337 | 2165 |
| 1781281800 | 7.3805 | 0.05 | 0.70 | 7.37 | 7.3915 | 7.328 | 13932 |
| 1781195400 | 7.329 | 0 | 0.07 | 7.319 | 7.3725 | 7.3155 | 260 |
| 1781109000 | 7.324 | 0.04 | 0.62 | 7.272 | 7.33 | 7.23 | 1507 |
| 1781022600 | 7.279 | 0 | 0.00 | 7.312 | 7.3195 | 7.279 | 4655 |
| 1780936200 | 7.279 | -0.01 | -0.18 | 7.264 | 7.306 | 7.2435 | 2824 |
| 1780677000 | 7.292 | 0.04 | 0.55 | 7.29 | 7.305 | 7.2875 | 66 |
| 1780590600 | 7.252 | 0.02 | 0.33 | 7.263 | 7.263 | 7.2465 | 11 |
| 1780504200 | 7.2285 | -0.01 | -0.10 | 7.241 | 7.258 | 7.22 | 1383 |
| 1780417800 | 7.2355 | 0 | 0.02 | 7.254 | 7.2775 | 7.216 | 5973 |
| 1780331400 | 7.234 | -0.05 | -0.73 | 7.271 | 7.2845 | 7.218 | 21 |
| 1780072200 | 7.287 | -0.01 | -0.14 | 7.306 | 7.33 | 7.2765 | 34579 |
| 1779985800 | 7.2975 | -0.04 | -0.60 | 7.294 | 7.3205 | 7.2835 | 90 |
| 1779899400 | 7.3415 | 0 | 0.02 | 7.335 | 7.351 | 7.3205 | 5352 |
| 1779813000 | 7.34 | 0 | 0.01 | 7.385 | 7.398 | 7.336 | 6268 |
| 1779467400 | 7.339 | -0 | -0.05 | 7.35 | 7.3665 | 7.333 | 4579 |
| 1779381000 | 7.343 | 0.03 | 0.46 | 7.319 | 7.3505 | 7.298 | 1350 |
| 1779294600 | 7.3095 | 0.04 | 0.48 | 7.322 | 7.3515 | 7.3085 | 1241 |
| 1779208200 | 7.2745 | 0.05 | 0.69 | 7.287 | 7.2905 | 7.267 | 14685 |
| 1779121800 | 7.2245 | 0.07 | 0.99 | 7.18 | 7.244 | 7.171 | 11523 |
| 1778862600 | 7.1535 | -0.07 | -0.98 | 7.191 | 7.2135 | 7.1455 | 5 |
| 1778776200 | 7.224 | 0.06 | 0.78 | 7.226 | 7.2265 | 7.214 | 2056 |
| 1778689800 | 7.168 | 0.01 | 0.17 | 7.173 | 7.1775 | 7.1625 | 3672 |
| 1778603400 | 7.156 | -0 | -0.03 | 7.107 | 7.166 | 7.1 | 46343 |
| 1778517000 | 7.1585 | 0.02 | 0.26 | 7.143 | 7.168 | 7.1335 | 26 |
| 1778257800 | 7.14 | -0.05 | -0.74 | 7.149 | 7.174 | 7.133 | 8 |
| 1778171400 | 7.1935 | -0.09 | -1.28 | 7.266 | 7.29 | 7.1905 | 5640 |
| 1778085000 | 7.2865 | 0.08 | 1.05 | 7.255 | 7.2935 | 7.2445 | 17470 |
| 1777998600 | 7.2105 | -0.05 | -0.67 | 7.111 | 7.23 | 7.111 | 28381 |
| 1777653000 | 7.2595 | 0.03 | 0.37 | 7.238 | 7.2675 | 7.2235 | 6620 |
| 1777566600 | 7.2325 | 0.02 | 0.31 | 7.131 | 7.2395 | 7.125 | 5 |
| 1777480200 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1777393800 | 7.21 | -0.01 | -0.14 | 7.194 | 7.238 | 7.187 | 787 |
| 1777307400 | 7.22 | -0.03 | -0.37 | 7.247 | 7.2505 | 7.214 | 15 |
| 1777048200 | 7.247 | -0.05 | -0.69 | 7.274 | 7.2985 | 7.242 | 2730 |
| 1776961800 | 7.297 | 0 | 0.00 | 7.297 | 7.297 | 7.297 | 0 |
| 1776875400 | 7.297 | 0 | 0.00 | 7.297 | 7.297 | 7.297 | 0 |
| 1776789000 | 7.297 | -0.04 | -0.56 | 7.341 | 7.358 | 7.2885 | 3838 |
| 1776702600 | 7.338 | 0.02 | 0.29 | 7.338 | 7.34 | 7.3065 | 112062 |
| 1776443400 | 7.3165 | 0 | 0.00 | 7.3165 | 7.3165 | 7.3165 | 0 |
| 1776357000 | 7.3165 | -0.07 | -0.97 | 7.335 | 7.3475 | 7.3015 | 2583 |
| 1776270600 | 7.3885 | -0.02 | -0.26 | 7.397 | 7.426 | 7.3815 | 2454 |
| 1776184200 | 7.408 | 0.02 | 0.22 | 7.406 | 7.419 | 7.392 | 9004 |
| 1776097800 | 7.392 | -0.01 | -0.19 | 7.379 | 7.3995 | 7.354 | 54 |
| 1775838600 | 7.406 | 0 | 0.04 | 7.426 | 7.446 | 7.404 | 3449 |
| 1775752200 | 7.403 | 0.01 | 0.20 | 7.431 | 7.431 | 7.377 | 2045 |
| 1775665800 | 7.388 | 0.1 | 1.41 | 7.457 | 7.457 | 7.347 | 14408 |
| 1775579400 | 7.285 | -0.04 | -0.49 | 7.382 | 7.554 | 7.275 | 381 |
| 1775147400 | 7.321 | 0.04 | 0.49 | 7.27 | 7.3335 | 7.241 | 2034 |
| 1775061000 | 7.285 | 0.1 | 1.33 | 7.292 | 7.311 | 7.252 | 8926 |
| 1774974600 | 7.1895 | -0 | -0.03 | 7.236 | 7.262 | 7.1895 | 130662 |
| 1774888200 | 7.1915 | 0.11 | 1.60 | 7.108 | 7.1925 | 7.0925 | 232301 |
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。
