Hot Features
プレミアム
iShares MSCI EM IMI Screened UCITS ETF USD Acc (SEGM)
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 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 7.7705 | 0.01 | 0.12 | 7.676 | 7.802 | 7.6335 | 138092 |
| 1780677000 | 7.761 | -0.3 | -3.73 | 7.905 | 8.0425 | 7.756 | 130932 |
| 1780590600 | 8.0615 | -0.12 | -1.42 | 8.091 | 8.093 | 7.9665 | 115585 |
| 1780504200 | 8.178 | -0.06 | -0.73 | 8.199 | 8.2325 | 8.1355 | 64372 |
| 1780417800 | 8.238 | 0.1 | 1.19 | 8.159 | 8.2405 | 8.141 | 28792 |
| 1780331400 | 8.141 | 0.14 | 1.76 | 8.076 | 8.1745 | 8.044 | 164237 |
| 1780072200 | 8 | -0.01 | -0.14 | 8.044 | 8.0745 | 7.9875 | 89763 |
| 1779985800 | 8.0115 | 0.04 | 0.51 | 7.892 | 8.026 | 7.8515 | 140274 |
| 1779899400 | 7.9705 | 0.02 | 0.31 | 7.963 | 8.073 | 7.9445 | 112835 |
| 1779813000 | 7.946 | 0.22 | 2.88 | 7.87 | 7.969 | 7.8525 | 263644 |
| 1779467400 | 7.7235 | 0.09 | 1.21 | 7.716 | 7.732 | 7.672 | 75393 |
| 1779381000 | 7.631 | 0.03 | 0.45 | 7.656 | 7.676 | 7.598 | 22221 |
| 1779294600 | 7.597 | 0.13 | 1.77 | 7.521 | 7.651 | 7.514 | 59498 |
| 1779208200 | 7.465 | -0.09 | -1.19 | 7.529 | 7.5345 | 7.41 | 670936 |
| 1779121800 | 7.555 | -0.11 | -1.46 | 7.623 | 7.7075 | 7.553 | 315275 |
| 1778862600 | 7.667 | -0.16 | -2.03 | 7.694 | 7.7155 | 7.5915 | 38027 |
| 1778776200 | 7.8255 | 0.07 | 0.87 | 7.774 | 7.8285 | 7.7385 | 58486 |
| 1778689800 | 7.758 | 0.21 | 2.72 | 7.744 | 7.771 | 7.6645 | 42482 |
| 1778603400 | 7.5525 | -0.25 | -3.15 | 7.68 | 7.693 | 7.5395 | 121724 |
| 1778517000 | 7.798 | 0.02 | 0.30 | 7.762 | 7.837 | 7.746 | 33441 |
| 1778257800 | 7.7745 | 0.05 | 0.63 | 7.711 | 7.801 | 7.6895 | 29109 |
| 1778171400 | 7.726 | -0 | -0.05 | 7.771 | 7.808 | 7.7055 | 46808 |
| 1778085000 | 7.7295 | 0.19 | 2.47 | 7.613 | 7.7565 | 7.613 | 43157 |
| 1777998600 | 7.5435 | 0.16 | 2.17 | 7.439 | 7.5475 | 7.419 | 52439 |
| 1777653000 | 7.383 | 0.08 | 1.08 | 7.383 | 7.4205 | 7.368 | 29820 |
| 1777566600 | 7.304 | 0.01 | 0.09 | 7.273 | 7.3355 | 7.261 | 22640 |
| 1777480200 | 7.2975 | 0.03 | 0.37 | 7.349 | 7.356 | 7.29 | 116986 |
| 1777393800 | 7.2705 | -0.08 | -1.07 | 7.297 | 7.3165 | 7.2575 | 20420 |
| 1777307400 | 7.349 | -0.01 | -0.09 | 7.368 | 7.383 | 7.3385 | 59987 |
| 1777048200 | 7.3555 | 0.06 | 0.82 | 7.312 | 7.3705 | 7.283 | 38118 |
| 1776961800 | 7.2955 | -0.04 | -0.51 | 7.263 | 7.301 | 7.225 | 61788 |
| 1776875400 | 7.333 | 0.06 | 0.87 | 7.315 | 7.337 | 7.2755 | 29415 |
| 1776789000 | 7.27 | -0.03 | -0.38 | 7.353 | 7.36 | 7.2565 | 28998 |
| 1776702600 | 7.298 | -0.08 | -1.02 | 7.292 | 7.316 | 7.256 | 55581 |
| 1776443400 | 7.373 | 0.15 | 2.08 | 7.21 | 7.4055 | 7.203 | 34681 |
| 1776357000 | 7.2225 | 0.05 | 0.73 | 7.247 | 7.247 | 7.1635 | 42861 |
| 1776270600 | 7.1705 | 0.03 | 0.46 | 7.161 | 7.1755 | 7.114 | 96672 |
| 1776184200 | 7.138 | 0.12 | 1.77 | 7.102 | 7.1415 | 7.0825 | 36046 |
| 1776097800 | 7.014 | -0.03 | -0.43 | 6.986 | 7.077 | 6.958 | 65985 |
| 1775838600 | 7.044 | 0.07 | 1.05 | 7.022 | 7.0845 | 6.9135 | 92484 |
| 1775752200 | 6.9705 | -0.06 | -0.83 | 6.974 | 6.9945 | 6.9295 | 129864 |
| 1775665800 | 7.0285 | 0.36 | 5.36 | 7.022 | 7.071 | 7.004 | 85725 |
| 1775579400 | 6.671 | -0 | -0.05 | 6.723 | 6.8715 | 6.642 | 137685 |
| 1775147400 | 6.6745 | -0.08 | -1.24 | 6.606 | 6.737 | 6.564 | 62486 |
| 1775061000 | 6.758 | 0.21 | 3.22 | 6.761 | 6.805 | 6.625 | 204102 |
| 1774974600 | 6.547 | 0.01 | 0.15 | 6.495 | 6.57 | 6.441 | 456824 |
| 1774888200 | 6.537 | 0.01 | 0.20 | 6.558 | 6.579 | 6.509 | 34040 |
| 1774632600 | 6.524 | -0.05 | -0.75 | 6.599 | 6.599 | 6.492 | 102454 |
| 1774546200 | 6.573 | -0.17 | -2.45 | 6.652 | 6.6555 | 6.5705 | 49977 |
| 1774459800 | 6.738 | 0.11 | 1.66 | 6.729 | 6.7555 | 6.6845 | 76079 |
| 1774373400 | 6.628 | 0.01 | 0.08 | 6.64 | 6.6505 | 6.4814999 | 39122 |
| 1774287000 | 6.6224999 | 0.01 | 0.18 | 6.492 | 6.7965 | 6.43 | 116617 |
| 1774027800 | 6.6105 | -0.09 | -1.29 | 6.721 | 6.727 | 6.603 | 63331 |
| 1773941400 | 6.697 | -0.14 | -2.09 | 6.768 | 6.787 | 6.635 | 82345 |
| 1773855000 | 6.84 | -0.05 | -0.78 | 6.981 | 6.981 | 6.8305 | 128887 |
| 1773768600 | 6.894 | 0.06 | 0.83 | 6.865 | 6.9205 | 6.84 | 20250 |
| 1773682200 | 6.837 | 0.11 | 1.69 | 6.789 | 6.875 | 6.771 | 1023844 |
| 1773423000 | 6.7235 | 0.02 | 0.31 | 6.729 | 6.829 | 6.681 | 19255 |
| 1773336600 | 6.7025 | -0.14 | -2.01 | 6.837 | 6.844 | 6.664 | 33063 |
| 1773250200 | 6.84 | -0.05 | -0.70 | 6.864 | 6.9325 | 6.8015 | 442853 |
| 1773163800 | 6.8885 | 0.18 | 2.68 | 6.841 | 6.912 | 6.767 | 151968 |
| 1773077400 | 6.7085 | -0 | -0.01 | 6.601 | 6.716 | 6.5865 | 262701 |
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。
