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 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 8.512 | 0.04 | 0.48 | 8.466 | 8.534 | 8.4255 | 95285 |
| 1782837000 | 8.4715 | 0.05 | 0.56 | 8.43 | 8.4835 | 8.3755 | 9744 |
| 1782750600 | 8.424 | -0.04 | -0.51 | 8.391 | 8.4285 | 8.3155 | 48692 |
| 1782491400 | 8.4675 | -0.09 | -1.03 | 8.417 | 8.4745 | 8.3885 | 53423 |
| 1782405000 | 8.5559999 | 0.1 | 1.22 | 8.544 | 8.5574999 | 8.5155 | 801 |
| 1782318600 | 8.453 | 0 | 0.01 | 8.404 | 8.458 | 8.3735 | 62867 |
| 1782232200 | 8.452 | -0.36 | -4.12 | 8.4 | 8.4789999 | 8.388 | 10627 |
| 1782145800 | 8.8155 | 0.1 | 1.20 | 8.836 | 8.864 | 8.796 | 5300 |
| 1781886600 | 8.711 | -0.04 | -0.50 | 8.689 | 8.748 | 8.673 | 8733 |
| 1781800200 | 8.755 | 0.03 | 0.29 | 8.73 | 8.7635 | 8.6855 | 9472 |
| 1781713800 | 8.73 | 0.09 | 1.07 | 8.701 | 8.7505 | 8.6555 | 6673 |
| 1781627400 | 8.6375 | 0.04 | 0.41 | 8.639 | 8.6785 | 8.6115 | 11614 |
| 1781541000 | 8.6024999 | 0.15 | 1.73 | 8.625 | 8.66 | 8.5805 | 1650 |
| 1781281800 | 8.456 | 0.26 | 3.18 | 8.365 | 8.4605 | 8.351 | 2 |
| 1781195400 | 8.195 | -0.08 | -0.95 | 8.187 | 8.2705 | 8.1295 | 112688 |
| 1781109000 | 8.2735 | 0 | 0.00 | 8.2735 | 8.2735 | 8.2735 | 0 |
| 1781022600 | 8.2735 | -0.09 | -1.10 | 8.382 | 8.433 | 8.266 | 107002 |
| 1780936200 | 8.3655 | -0.03 | -0.38 | 8.248 | 8.3815 | 8.2225 | 10330 |
| 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 |
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。
