Hot Features
プレミアム
iShares MSCI EMU Screened UCITS ETF EUR Hgd Dis (SMUD)
LSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 7.964 | 0.09 | 1.09 | 7.964 | 7.964 | 7.964 | 29 |
| 1783009800 | 7.8785 | 0.03 | 0.33 | 7.816 | 7.9405 | 7.8045 | 22775 |
| 1782923400 | 7.8525 | -0.09 | -1.12 | 7.945 | 7.945 | 7.825 | 13331 |
| 1782837000 | 7.9415 | 0.1 | 1.30 | 7.883 | 7.951 | 7.87 | 21614 |
| 1782750600 | 7.8395 | 0 | 0.00 | 7.8395 | 7.8395 | 7.8395 | 0 |
| 1782491400 | 7.8395 | -0.04 | -0.50 | 7.846 | 7.868 | 7.8 | 47268 |
| 1782405000 | 7.879 | 0.04 | 0.54 | 7.878 | 7.913 | 7.8455 | 20732 |
| 1782318600 | 7.837 | -0.16 | -1.98 | 7.801 | 7.839 | 7.801 | 1895 |
| 1782232200 | 7.995 | 0 | 0.00 | 7.995 | 7.995 | 7.995 | 0 |
| 1782145800 | 7.995 | 0 | 0.00 | 7.995 | 7.995 | 7.995 | 0 |
| 1781886600 | 7.995 | -0.03 | -0.32 | 7.997 | 8.0335 | 7.983 | 3067 |
| 1781800200 | 8.0205 | -0.11 | -1.38 | 7.993 | 8.0245 | 7.9675 | 7543 |
| 1781713800 | 8.1329999 | 0.08 | 1.04 | 8.102 | 8.1329999 | 8.096 | 12855 |
| 1781627400 | 8.0495 | 0 | 0.00 | 8.0495 | 8.0495 | 8.0495 | 0 |
| 1781541000 | 8.0495 | 0.06 | 0.80 | 8.142 | 8.142 | 8.0399999 | 1543 |
| 1781281800 | 7.9855 | 0.15 | 1.88 | 7.97 | 8.0105 | 7.9195 | 36430 |
| 1781195400 | 7.8385 | 0.05 | 0.65 | 7.837 | 7.877 | 7.7945 | 34644 |
| 1781109000 | 7.7875 | -0.02 | -0.24 | 7.818 | 7.832 | 7.7085 | 62167 |
| 1781022600 | 7.806 | -0.04 | -0.55 | 7.889 | 7.933 | 7.8055 | 2798 |
| 1780936200 | 7.8495 | 0.03 | 0.44 | 7.767 | 7.863 | 7.7535 | 55508 |
| 1780677000 | 7.815 | -0.03 | -0.39 | 7.88 | 7.896 | 7.813 | 37553 |
| 1780590600 | 7.8455 | 0 | 0.00 | 7.8455 | 7.8455 | 7.8455 | 0 |
| 1780504200 | 7.8455 | -0.04 | -0.55 | 7.845 | 7.874 | 7.8235 | 1503 |
| 1780417800 | 7.889 | 0.09 | 1.18 | 7.871 | 7.914 | 7.8565 | 238550 |
| 1780331400 | 7.797 | -0.05 | -0.58 | 7.832 | 7.8605 | 7.7695 | 31583 |
| 1780072200 | 7.8425 | 0 | 0.03 | 7.878 | 7.8815 | 7.84 | 27749 |
| 1779985800 | 7.84 | -0.02 | -0.24 | 7.806 | 7.8545 | 7.805 | 1126 |
| 1779899400 | 7.859 | 0.03 | 0.43 | 7.884 | 7.9225 | 7.828 | 4208 |
| 1779813000 | 7.825 | 0.06 | 0.75 | 7.825 | 7.825 | 7.825 | 2 |
| 1779467400 | 7.767 | 0.06 | 0.75 | 7.738 | 7.7865 | 7.7335 | 12498 |
| 1779381000 | 7.7095 | 0.01 | 0.19 | 7.674 | 7.728 | 7.623 | 10213 |
| 1779294600 | 7.695 | 0.14 | 1.79 | 7.611 | 7.7375 | 7.598 | 51449 |
| 1779208200 | 7.56 | -0 | -0.03 | 7.618 | 7.623 | 7.5485 | 2295 |
| 1779121800 | 7.562 | -0.01 | -0.19 | 7.542 | 7.621 | 7.5135 | 1970 |
| 1778862600 | 7.5765 | -0.07 | -0.96 | 7.577 | 7.598 | 7.5435 | 19666 |
| 1778776200 | 7.65 | 0.11 | 1.51 | 7.65 | 7.65 | 7.65 | 6 |
| 1778689800 | 7.5365 | 0.05 | 0.62 | 7.508 | 7.5435 | 7.4905 | 16579 |
| 1778603400 | 7.49 | -0.06 | -0.82 | 7.49 | 7.49 | 7.49 | 23 |
| 1778517000 | 7.552 | 0 | 0.00 | 7.552 | 7.552 | 7.552 | 0 |
| 1778257800 | 7.552 | -0.05 | -0.70 | 7.584 | 7.6005 | 7.5475 | 19367 |
| 1778171400 | 7.605 | 0.14 | 1.90 | 7.605 | 7.605 | 7.605 | 40 |
| 1778085000 | 7.463 | 0 | 0.00 | 7.463 | 7.463 | 7.463 | 0 |
| 1777998600 | 7.463 | -0.05 | -0.64 | 7.376 | 7.4645 | 7.374 | 14582 |
| 1777653000 | 7.511 | 0.11 | 1.42 | 7.493 | 7.518 | 7.486 | 1058 |
| 1777566600 | 7.4055 | 0 | 0.00 | 7.4055 | 7.4055 | 7.4055 | 0 |
| 1777480200 | 7.4055 | -0.04 | -0.58 | 7.444 | 7.444 | 7.3885 | 55871 |
| 1777393800 | 7.4485 | -0.01 | -0.07 | 7.474 | 7.495 | 7.4225 | 66 |
| 1777307400 | 7.4535 | -0.07 | -0.94 | 7.475 | 7.5295 | 7.441 | 6616 |
| 1777048200 | 7.524 | 0 | 0.00 | 7.524 | 7.524 | 7.524 | 0 |
| 1776961800 | 7.524 | 0 | 0.00 | 7.524 | 7.524 | 7.524 | 0 |
| 1776875400 | 7.524 | -0.07 | -0.87 | 7.575 | 7.5845 | 7.5135 | 3 |
| 1776789000 | 7.59 | -0.05 | -0.67 | 7.669 | 7.669 | 7.573 | 1 |
| 1776702600 | 7.641 | -0.06 | -0.82 | 7.625 | 7.656 | 7.612 | 8 |
| 1776443400 | 7.7045 | 0.14 | 1.81 | 7.626 | 7.732 | 7.622 | 3 |
| 1776357000 | 7.5675 | 0 | 0.00 | 7.5675 | 7.5675 | 7.5675 | 0 |
| 1776270600 | 7.5675 | -0.03 | -0.45 | 7.589 | 7.6075 | 7.5535 | 5401 |
| 1776184200 | 7.6015 | 0.09 | 1.24 | 7.582 | 7.606 | 7.561 | 2324 |
| 1776097800 | 7.5085 | -0.04 | -0.49 | 7.484 | 7.515 | 7.446 | 8 |
| 1775838600 | 7.5455 | 0.06 | 0.85 | 7.502 | 7.588 | 7.4965 | 17569 |
| 1775752200 | 7.482 | -0.03 | -0.33 | 7.476 | 7.484 | 7.4745 | 35647 |
| 1775665800 | 7.507 | 0.29 | 4.00 | 7.507 | 7.539 | 7.452 | 42885 |
| 1775579400 | 7.2185 | -0.07 | -0.97 | 7.326 | 7.3535 | 7.192 | 1971 |
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。
