Hot Features
プレミアム
iShares MSCI World Quality Dividend Advanced UCITS ETF USD (WQDV)
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 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 9.57875 | 0.04 | 0.45 | 9.445 | 9.58625 | 9.445 | 23187 |
| 1783614600 | 9.53625 | 0.16 | 1.73 | 9.48 | 9.54375 | 9.45125 | 73244 |
| 1783528200 | 9.37375 | -0.09 | -0.99 | 9.45 | 9.465 | 9.3225 | 118654 |
| 1783441800 | 9.4675 | -0.01 | -0.13 | 9.4625 | 9.515 | 9.4575 | 20016 |
| 1783355400 | 9.48 | -0.05 | -0.54 | 9.5325 | 9.545 | 9.46625 | 10359 |
| 1783096200 | 9.53125 | 0.07 | 0.70 | 9.5825 | 9.5825 | 9.49875 | 90204 |
| 1783009800 | 9.465 | -0.01 | -0.11 | 9.4225 | 9.56375 | 9.40625 | 19751 |
| 1782923400 | 9.475 | -0.02 | -0.17 | 9.4725 | 9.5087499 | 9.4025 | 24559 |
| 1782837000 | 9.49125 | 0.06 | 0.60 | 9.47 | 9.505 | 9.44125 | 2933 |
| 1782750600 | 9.435 | 0.04 | 0.43 | 9.4 | 9.44875 | 9.35875 | 70970 |
| 1782491400 | 9.395 | 0.01 | 0.13 | 9.3675 | 9.4012499 | 9.31875 | 62878 |
| 1782405000 | 9.3825 | 0.05 | 0.54 | 9.3825 | 9.4225 | 9.3325 | 32634 |
| 1782318600 | 9.3325 | 0.03 | 0.35 | 9.305 | 9.3387499 | 9.27375 | 31060 |
| 1782232200 | 9.3 | -0.13 | -1.40 | 9.2925 | 9.32875 | 9.24375 | 110880 |
| 1782145800 | 9.4324999 | 0.01 | 0.16 | 9.425 | 9.4637499 | 9.3837499 | 77980 |
| 1781886600 | 9.4175 | -0.01 | -0.09 | 9.385 | 9.42875 | 9.37125 | 30522 |
| 1781800200 | 9.42625 | -0.1 | -1.01 | 9.4774999 | 9.4925 | 9.4 | 31338 |
| 1781713800 | 9.5225 | 0.03 | 0.36 | 9.5075 | 9.55125 | 9.47875 | 162674 |
| 1781627400 | 9.48875 | -0.04 | -0.37 | 9.51 | 9.54125 | 9.48 | 43174 |
| 1781541000 | 9.52375 | 0.08 | 0.82 | 9.5625 | 9.5725 | 9.51625 | 7460 |
| 1781281800 | 9.4462499 | 0.19 | 2.08 | 9.345 | 9.4475 | 9.3 | 16004 |
| 1781195400 | 9.25375 | 0.01 | 0.08 | 9.2475 | 9.31625 | 9.21 | 13763 |
| 1781109000 | 9.24625 | 0.02 | 0.22 | 9.255 | 9.3074999 | 9.1525 | 59087 |
| 1781022600 | 9.22625 | -0.09 | -0.98 | 9.3 | 9.375 | 9.22 | 19942 |
| 1780936200 | 9.3175 | -0.04 | -0.40 | 9.2225 | 9.34 | 9.20875 | 69684 |
| 1780677000 | 9.355 | -0.08 | -0.80 | 9.41 | 11.75125 | 9.35125 | 14183 |
| 1780590600 | 9.43 | 0 | 0.03 | 9.405 | 9.4575 | 9.3775 | 6186 |
| 1780504200 | 9.4275 | -0.03 | -0.26 | 9.4975 | 9.4975 | 9.4075 | 21881 |
| 1780417800 | 9.4525 | 0.05 | 0.51 | 9.4475 | 9.47375 | 9.41625 | 53289 |
| 1780331400 | 9.405 | -0.03 | -0.33 | 9.445 | 9.45 | 9.3475 | 40282 |
| 1780072200 | 9.43625 | 0.06 | 0.61 | 9.435 | 9.45 | 9.3699999 | 143607 |
| 1779985800 | 9.37875 | 0.04 | 0.44 | 9.33 | 9.38 | 9.28 | 37705 |
| 1779899400 | 9.3375 | -0.02 | -0.16 | 9.35 | 9.4175 | 9.325 | 100417 |
| 1779813000 | 9.3524999 | 0.05 | 0.50 | 9.385 | 9.39625 | 9.33125 | 59724 |
| 1779467400 | 9.30625 | 0.18 | 1.94 | 9.235 | 9.30625 | 9.195 | 69856 |
| 1779381000 | 9.12875 | -0.08 | -0.86 | 9.11 | 9.1649999 | 9.07375 | 96743 |
| 1779294600 | 9.2075 | 0.08 | 0.89 | 9.1325 | 9.24375 | 9.1125 | 79691 |
| 1779208200 | 9.12625 | 0 | 0.03 | 9.1649999 | 9.19125 | 9.10375 | 700910 |
| 1779121800 | 9.12375 | -0.03 | -0.33 | 9.1024999 | 9.195 | 9.08625 | 14037 |
| 1778862600 | 9.15375 | -0.1 | -1.03 | 9.18 | 9.20125 | 9.1175 | 26309 |
| 1778776200 | 9.24875 | 0.13 | 1.44 | 9.22 | 9.265 | 9.20375 | 50000 |
| 1778689800 | 9.1175 | 0.06 | 0.70 | 9.135 | 9.16125 | 9.095 | 22406 |
| 1778603400 | 9.05375 | -0.14 | -1.47 | 9.125 | 9.1575 | 9.0525 | 44638 |
| 1778517000 | 9.18875 | 0.07 | 0.74 | 9.1225 | 9.19875 | 9.1125 | 56271 |
| 1778257800 | 9.12125 | 0.04 | 0.45 | 9.0574999 | 9.1325 | 9.04875 | 71291 |
| 1778171400 | 9.08 | -0.02 | -0.18 | 9.1199999 | 9.13125 | 9.0525 | 75046 |
| 1778085000 | 9.09625 | 0.17 | 1.96 | 9.0025 | 9.125 | 9.00125 | 58600 |
| 1777998600 | 8.92125 | -0.04 | -0.42 | 8.8875 | 8.9225 | 8.84375 | 47971 |
| 1777653000 | 8.95875 | 0.04 | 0.39 | 8.95 | 9.0075 | 8.945 | 7655 |
| 1777566600 | 8.92375 | 0.15 | 1.72 | 8.765 | 8.93125 | 8.74375 | 14162 |
| 1777480200 | 8.7725 | -0.02 | -0.27 | 8.8125 | 8.82875 | 8.76 | 42203 |
| 1777393800 | 8.79625 | -0.05 | -0.52 | 8.815 | 8.855 | 8.7762499 | 14972 |
| 1777307400 | 8.8425 | -0.01 | -0.14 | 8.875 | 8.90875 | 8.8325 | 67337 |
| 1777048200 | 8.855 | -0.02 | -0.24 | 8.8425 | 8.90375 | 8.82 | 72524 |
| 1776961800 | 8.87625 | 0.07 | 0.74 | 8.8175 | 8.8825 | 8.79125 | 600471 |
| 1776875400 | 8.81125 | -0.04 | -0.42 | 8.9425 | 8.9425 | 8.80625 | 227134 |
| 1776789000 | 8.84875 | -0.05 | -0.52 | 8.8975 | 8.9225 | 8.8375 | 342738 |
| 1776702600 | 8.895 | 0.01 | 0.08 | 8.835 | 8.895 | 8.8212499 | 44370 |
| 1776443400 | 8.8875 | 0.13 | 1.51 | 8.7775 | 8.89875 | 8.76125 | 26062 |
| 1776357000 | 8.755 | 0.04 | 0.50 | 8.7675 | 8.77 | 8.73375 | 34885 |
| 1776270600 | 8.71125 | 0 | 0.00 | 8.72 | 8.7449999 | 8.6875 | 19170 |
| 1776184200 | 8.71125 | 0.12 | 1.34 | 8.6875 | 8.73 | 8.67625 | 100594 |
| 1776097800 | 8.59625 | -0.06 | -0.69 | 8.575 | 8.60875 | 8.53125 | 67478 |
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。
