Hot Features
プレミアム
iShares MSCI EMU Screened UCITS ETF EUR Acc (SAUM)
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 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 9.7955 | -0.03 | -0.29 | 9.791 | 9.827 | 9.782 | 60750 |
| 1781800200 | 9.8234999 | 0.04 | 0.45 | 9.793 | 9.832 | 9.7635 | 70171 |
| 1781713800 | 9.7795 | 0.07 | 0.76 | 9.731 | 9.7795 | 9.7055 | 12015 |
| 1781627400 | 9.706 | 0.03 | 0.27 | 9.737 | 9.7425 | 9.702 | 220 |
| 1781541000 | 9.6795 | 0.08 | 0.80 | 9.7739999 | 9.7754999 | 9.668 | 3549 |
| 1781281800 | 9.6024999 | 0.18 | 1.88 | 9.582 | 9.6295 | 9.5239999 | 60366 |
| 1781195400 | 9.425 | 0.06 | 0.66 | 9.366 | 9.4705 | 9.363 | 30270 |
| 1781109000 | 9.363 | -0.02 | -0.25 | 9.41 | 9.4155 | 9.2665 | 62753 |
| 1781022600 | 9.3865 | -0.05 | -0.55 | 9.434 | 9.542 | 9.3859999 | 8816 |
| 1780936200 | 9.438 | 0.04 | 0.45 | 9.308 | 9.4565 | 9.3005 | 172354 |
| 1780677000 | 9.396 | -0.07 | -0.73 | 9.454 | 9.5135 | 9.394 | 137050 |
| 1780590600 | 9.465 | 0.03 | 0.34 | 9.416 | 9.47 | 9.3965 | 2584 |
| 1780504200 | 9.433 | -0.05 | -0.56 | 9.441 | 9.4675 | 9.408 | 3296 |
| 1780417800 | 9.4865 | 0.12 | 1.23 | 9.504 | 9.5065 | 9.4475 | 163703 |
| 1780331400 | 9.3715 | -0.06 | -0.62 | 9.416 | 9.4515 | 9.3375 | 101788 |
| 1780072200 | 9.4295 | 0.01 | 0.05 | 9.492 | 9.504 | 9.4275 | 24294 |
| 1779985800 | 9.4245 | -0.03 | -0.28 | 9.42 | 9.4495 | 9.3699999 | 14974 |
| 1779899400 | 9.4505 | 0.03 | 0.33 | 9.466 | 9.526 | 9.41 | 41924 |
| 1779813000 | 9.419 | 0.08 | 0.84 | 9.484 | 9.484 | 9.4185 | 10406 |
| 1779467400 | 9.3405 | 0.07 | 0.79 | 9.305 | 9.362 | 9.3 | 12920 |
| 1779381000 | 9.2675 | 0.02 | 0.22 | 9.238 | 9.3145 | 9.1845 | 25975 |
| 1779294600 | 9.2475 | 0.16 | 1.71 | 9.089 | 9.3105 | 9.0785 | 64346 |
| 1779208200 | 9.092 | -0 | -0.01 | 9.185 | 9.189 | 9.077 | 5229 |
| 1779121800 | 9.0925 | -0.02 | -0.17 | 9.032 | 9.166 | 9.0195 | 31486 |
| 1778862600 | 9.108 | -0.09 | -0.94 | 9.151 | 9.1515 | 9.073 | 26667 |
| 1778776200 | 9.194 | 0.13 | 1.45 | 9.1489999 | 9.2065 | 9.127 | 108329 |
| 1778689800 | 9.0625 | 0.04 | 0.49 | 9.0269999 | 9.0719999 | 9.009 | 59046 |
| 1778603400 | 9.018 | -0.07 | -0.75 | 9.035 | 9.0864999 | 9.005 | 31768 |
| 1778517000 | 9.0864999 | 0 | 0.04 | 9.11 | 9.1205 | 9.073 | 11902 |
| 1778257800 | 9.083 | -0.07 | -0.73 | 9.0719999 | 9.1385 | 9.07 | 280489 |
| 1778171400 | 9.1495 | -0.08 | -0.85 | 9.243 | 9.2635 | 9.1445 | 97149 |
| 1778085000 | 9.2274999 | 0.25 | 2.80 | 9.129 | 9.2645 | 9.1245 | 28043 |
| 1777998600 | 8.9765 | -0.05 | -0.53 | 8.937 | 8.9785 | 8.908 | 8232 |
| 1777653000 | 9.0245 | 0.06 | 0.64 | 9.042 | 9.042 | 9.0245 | 636 |
| 1777566600 | 8.967 | 0.06 | 0.71 | 8.836 | 8.972 | 8.815 | 1155 |
| 1777480200 | 8.904 | -0.05 | -0.58 | 8.952 | 8.952 | 8.8815 | 33323 |
| 1777393800 | 8.9555 | -0.01 | -0.08 | 8.96 | 8.971 | 8.924 | 10647 |
| 1777307400 | 8.9625 | -0.03 | -0.32 | 8.984 | 9.0515 | 8.9495 | 20231 |
| 1777048200 | 8.9915 | -0.03 | -0.35 | 8.998 | 9.057 | 8.9355 | 48481 |
| 1776961800 | 9.023 | -0.1 | -1.13 | 9.013 | 9.029 | 8.944 | 22368 |
| 1776875400 | 9.126 | 0 | 0.00 | 9.126 | 9.126 | 9.126 | 0 |
| 1776789000 | 9.126 | -0.06 | -0.66 | 9.227 | 9.2425 | 9.106 | 1917 |
| 1776702600 | 9.1865 | -0.08 | -0.85 | 9.191 | 9.206 | 9.156 | 9004 |
| 1776443400 | 9.265 | 0.16 | 1.79 | 9.159 | 9.294 | 9.1395 | 38711 |
| 1776357000 | 9.102 | 0 | 0.02 | 9.111 | 9.1515 | 9.091 | 5602 |
| 1776270600 | 9.1 | -0.04 | -0.45 | 9.128 | 9.146 | 9.079 | 33668 |
| 1776184200 | 9.1415 | 0.11 | 1.22 | 9.099 | 9.17 | 9.0665 | 70452 |
| 1776097800 | 9.031 | -0.04 | -0.48 | 8.999 | 9.035 | 8.9555 | 15814 |
| 1775838600 | 9.0745 | 0.08 | 0.86 | 9.025 | 9.1199999 | 9.015 | 68547 |
| 1775752200 | 8.9975 | -0.03 | -0.30 | 9.023 | 9.028 | 8.9535 | 56006 |
| 1775665800 | 9.0245 | 0.35 | 4.01 | 9.016 | 9.0645 | 8.961 | 72252 |
| 1775579400 | 8.6765 | -0.05 | -0.60 | 8.735 | 8.8345 | 8.6475 | 49073 |
| 1775147400 | 8.7289999 | -0.03 | -0.39 | 8.662 | 8.7785 | 8.594 | 5643 |
| 1775061000 | 8.7635 | 0.23 | 2.71 | 8.742 | 8.8045 | 8.6905 | 33298 |
| 1774974600 | 8.532 | 0.11 | 1.28 | 8.432 | 8.5704999 | 8.4245 | 99467 |
| 1774888200 | 8.4245 | 0.05 | 0.65 | 8.378 | 8.4545 | 8.363 | 35955 |
| 1774632600 | 8.3699999 | -0.06 | -0.73 | 8.422 | 8.4255 | 8.3065 | 54548 |
| 1774546200 | 8.4315 | -0.1 | -1.21 | 8.4949999 | 8.513 | 8.423 | 33663 |
| 1774459800 | 8.535 | 0.09 | 1.05 | 8.579 | 8.5905 | 8.491 | 45992 |
| 1774373400 | 8.4465 | 0.05 | 0.59 | 8.405 | 8.4675 | 8.343 | 111551 |
| 1774287000 | 8.397 | 0.05 | 0.57 | 8.2 | 8.5605 | 8.0725 | 93063 |
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。
