Hot Features
プレミアム
iShares MSCI Japan Screened UCITS ETF USD Dis (SDJP)
LSE
登録してリアルタイムのチャート、分析ツール、価格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 | 8.397 | -0.12 | -1.46 | 8.4309999 | 8.443 | 8.3859999 | 12554 |
| 1780590600 | 8.521 | -0.03 | -0.32 | 8.521 | 8.521 | 8.521 | 48605 |
| 1780504200 | 8.5485 | 0.12 | 1.46 | 8.6039999 | 8.6245 | 8.5165 | 37442 |
| 1780417800 | 8.4255 | 0 | 0.00 | 8.4255 | 8.4255 | 8.4255 | 0 |
| 1780331400 | 8.4255 | -0.01 | -0.16 | 8.392 | 8.427 | 8.382 | 16384 |
| 1780072200 | 8.439 | 0.02 | 0.27 | 8.4789999 | 8.4855 | 8.3985 | 4284 |
| 1779985800 | 8.4164999 | 0 | 0.00 | 8.4164999 | 8.4164999 | 8.4164999 | 0 |
| 1779899400 | 8.4164999 | 0 | 0.00 | 8.4164999 | 8.4164999 | 8.4164999 | 0 |
| 1779813000 | 8.4164999 | 0.1 | 1.24 | 8.407 | 8.4454999 | 8.398 | 1663 |
| 1779467400 | 8.3135 | 0.11 | 1.39 | 8.287 | 8.3165 | 8.2485 | 381 |
| 1779381000 | 8.1995 | -0.02 | -0.19 | 8.191 | 8.2135 | 8.1795 | 25823 |
| 1779294600 | 8.215 | 0.08 | 0.93 | 8.086 | 8.297 | 8.0675 | 16355 |
| 1779208200 | 8.139 | -0.04 | -0.46 | 8.198 | 8.246 | 8.125 | 924326 |
| 1779121800 | 8.177 | -0.07 | -0.85 | 8.145 | 8.253 | 8.137 | 18027 |
| 1778862600 | 8.2475 | -0.1 | -1.15 | 8.232 | 8.2635 | 8.2015 | 35785 |
| 1778776200 | 8.3435 | -0.06 | -0.77 | 8.321 | 8.357 | 8.276 | 1128 |
| 1778689800 | 8.408 | 0.05 | 0.64 | 8.389 | 8.416 | 8.343 | 11642 |
| 1778603400 | 8.3545 | 0 | 0.00 | 8.3545 | 8.3545 | 8.3545 | 0 |
| 1778517000 | 8.3545 | 0.05 | 0.61 | 8.302 | 8.36 | 8.288 | 2632 |
| 1778257800 | 8.304 | 0.04 | 0.47 | 8.3 | 8.3539999 | 8.262 | 4353 |
| 1778171400 | 8.265 | -0 | -0.04 | 8.267 | 8.292 | 8.2485 | 24480 |
| 1778085000 | 8.2685 | 0.24 | 3.01 | 8.223 | 8.346 | 8.2175 | 11508 |
| 1777998600 | 8.0269999 | 0.05 | 0.61 | 7.971 | 8.039 | 7.946 | 13171 |
| 1777653000 | 7.978 | 0.13 | 1.65 | 7.971 | 8.0239999 | 7.928 | 35671 |
| 1777566600 | 7.8485 | 0 | 0.00 | 7.8485 | 7.8485 | 7.8485 | 0 |
| 1777480200 | 7.8485 | -0.05 | -0.67 | 7.876 | 7.899 | 7.8235 | 11966 |
| 1777393800 | 7.9015 | -0.02 | -0.20 | 7.995 | 8.006 | 7.873 | 6436 |
| 1777307400 | 7.917 | 0.07 | 0.94 | 7.924 | 7.975 | 7.904 | 103079 |
| 1777048200 | 7.843 | -0.22 | -2.76 | 7.87 | 7.9115 | 7.795 | 367 |
| 1776961800 | 8.0655 | 0 | 0.00 | 8.0655 | 8.0655 | 8.0655 | 0 |
| 1776875400 | 8.0655 | 0 | 0.00 | 8.0655 | 8.0655 | 8.0655 | 0 |
| 1776789000 | 8.0655 | 0 | 0.00 | 8.0655 | 8.0655 | 8.0655 | 0 |
| 1776702600 | 8.0655 | -0.1 | -1.19 | 8.032 | 8.077 | 7.989 | 26714 |
| 1776443400 | 8.163 | 0.14 | 1.72 | 7.959 | 8.2155 | 7.954 | 1 |
| 1776357000 | 8.025 | 0 | 0.00 | 8.025 | 8.025 | 8.025 | 0 |
| 1776270600 | 8.025 | 0 | 0.00 | 8.025 | 8.025 | 8.025 | 0 |
| 1776184200 | 8.025 | 0.17 | 2.22 | 8.0269999 | 8.0335 | 8.009 | 40312 |
| 1776097800 | 7.851 | 0 | 0.00 | 7.851 | 7.851 | 7.851 | 0 |
| 1775838600 | 7.851 | 0 | 0.00 | 7.851 | 7.851 | 7.851 | 0 |
| 1775752200 | 7.851 | -0.19 | -2.34 | 7.86 | 7.8635 | 7.789 | 141768 |
| 1775665800 | 8.039 | 0.49 | 6.48 | 7.931 | 8.0835 | 7.931 | 2639 |
| 1775579400 | 7.55 | -0.24 | -3.02 | 7.618 | 7.698 | 7.5095 | 66560 |
| 1775147400 | 7.7855 | 0 | 0.00 | 7.7855 | 7.7855 | 7.7855 | 0 |
| 1775061000 | 7.7855 | 0.39 | 5.29 | 7.752 | 7.8355 | 7.7115 | 34620 |
| 1774974600 | 7.394 | 0.02 | 0.33 | 7.369 | 7.4245 | 7.3605 | 226 |
| 1774888200 | 7.3695 | 0.06 | 0.76 | 7.409 | 7.4125 | 7.3335 | 2342 |
| 1774632600 | 7.314 | -0.17 | -2.24 | 7.35 | 7.3855 | 7.3105 | 3637 |
| 1774546200 | 7.4815 | -0.13 | -1.75 | 7.526 | 7.5345 | 7.4725 | 51992 |
| 1774459800 | 7.6145 | 0.11 | 1.51 | 7.634 | 7.6565 | 7.5565 | 40836 |
| 1774373400 | 7.5015 | 0.08 | 1.14 | 7.514 | 7.5305 | 7.4105 | 21208 |
| 1774287000 | 7.417 | 0.08 | 1.08 | 7.233 | 7.646 | 7.187 | 60480 |
| 1774027800 | 7.3375 | -0.1 | -1.28 | 7.521 | 7.5225 | 7.3325 | 14483 |
| 1773941400 | 7.433 | -0.16 | -2.07 | 7.433 | 7.4695 | 7.346 | 41948 |
| 1773855000 | 7.5905 | -0.02 | -0.31 | 7.602 | 7.6205 | 7.5515 | 609 |
| 1773768600 | 7.614 | 0.04 | 0.51 | 7.537 | 7.6695 | 7.533 | 137805 |
| 1773682200 | 7.575 | 0.1 | 1.28 | 7.468 | 7.628 | 7.443 | 13005 |
| 1773423000 | 7.4795 | -0.08 | -1.00 | 7.521 | 7.5865 | 7.459 | 6642 |
| 1773336600 | 7.555 | -0.07 | -0.92 | 7.555 | 7.555 | 7.555 | 22910 |
| 1773250200 | 7.6255 | -0.21 | -2.65 | 7.668 | 7.754 | 7.611 | 19428 |
| 1773163800 | 7.833 | 0.29 | 3.83 | 7.833 | 7.833 | 7.833 | 0 |
| 1773077400 | 7.544 | -0.02 | -0.25 | 7.505 | 7.562 | 7.405 | 56794 |
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。
