Hot Features
プレミアム
iShares ESG Advanced MSCI EM ETF (EMXF)
NASDAQ
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 | 1.7212 | 3.0159453303 | 57.07 | 58.98 | 55.006 | 6185 | 57.11830943 | SP |
| 4 | 5.6812 | 10.6970438712 | 53.11 | 58.98 | 53.07 | 6059 | 56.36013151 | SP |
| 12 | 11.3362 | 23.888315246 | 47.455 | 58.98 | 46.221 | 7930 | 52.76477852 | SP |
| 26 | 13.2312 | 29.0412642669 | 45.56 | 58.98 | 44.86 | 8064 | 50.75963761 | SP |
| 52 | 16.8912 | 40.3131264916 | 41.9 | 58.98 | 40.91 | 6822 | 48.27940022 | SP |
| 156 | 21.8912 | 59.3257452575 | 36.9 | 58.98 | 31.46 | 7726 | 39.78238055 | SP |
| 260 | 12.4912 | 26.9788336933 | 46.3 | 58.98 | 30.59 | 8066 | 38.8032307 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781562900 | 58.7912 | 1.16 | 2.01 | 58.88 | 58.98 | 58.63 | 7874 |
| 1781303700 | 57.6322 | 0.14 | 0.24 | 57.52 | 57.87 | 56.97 | 6104 |
| 1781217300 | 57.497 | 2.09 | 3.77 | 55.59 | 57.6 | 55.59 | 3742 |
| 1781130900 | 55.4059 | -0.67 | -1.19 | 55.81 | 56.28 | 55.4059 | 5875 |
| 1781044500 | 56.0725 | 0.57 | 1.03 | 57.07 | 57.08 | 55.006 | 7330 |
| 1780958100 | 55.5022 | 0.75 | 1.37 | 55.68 | 55.97 | 55.4 | 7191 |
| 1780698900 | 54.7545 | -2.98 | -5.16 | 55.97 | 56.09 | 54.5712 | 2176 |
| 1780612500 | 57.7352 | -0.32 | -0.55 | 57.45 | 57.9199 | 57.45 | 1507 |
| 1780526100 | 58.0542 | -0.77 | -1.30 | 58.42 | 58.42 | 57.945 | 2296 |
| 1780439700 | 58.8203 | 0.53 | 0.91 | 58.5 | 58.93 | 58.5 | 10362 |
| 1780353300 | 58.2875 | 0.47 | 0.82 | 57.78 | 58.4 | 57.78 | 4043 |
| 1780094100 | 57.8153 | -0.21 | -0.36 | 57.99 | 58.12 | 57.6992 | 3614 |
| 1780007700 | 58.0236 | 0.44 | 0.76 | 57.04 | 58.2 | 57.04 | 4945 |
| 1779921300 | 57.5836 | 0.25 | 0.43 | 58.03 | 58.03 | 57.465 | 1843 |
| 1779834900 | 57.3361 | 2.32 | 4.22 | 57 | 57.72 | 56.9901 | 6637 |
| 1779489300 | 55.0163 | -0.05 | -0.09 | 55.25 | 55.28 | 54.98 | 2589 |
| 1779402900 | 55.0675 | 0.53 | 0.97 | 54.55 | 55.15 | 54.31 | 18338 |
| 1779316500 | 54.5368 | 1.04 | 1.95 | 53.8 | 54.5368 | 53.71 | 5222 |
| 1779230100 | 53.4922 | -0.66 | -1.23 | 53.11 | 53.86 | 53.07 | 13439 |
| 1779143700 | 54.1566 | -0.2 | -0.37 | 54.88 | 54.88 | 53.91 | 6936 |
| 1778884500 | 54.355 | -1.66 | -2.96 | 54.59 | 54.679 | 54.17 | 9731 |
| 1778798100 | 56.0113 | -0.19 | -0.33 | 55.99 | 56.05 | 55.8799 | 2506 |
| 1778711700 | 56.1985 | 1.13 | 2.05 | 55.5 | 56.25 | 55.5 | 2106 |
| 1778625300 | 55.0675 | -1.64 | -2.89 | 55.51 | 55.53 | 54.46 | 16029 |
| 1778538900 | 56.7072 | 0.14 | 0.25 | 56.68 | 56.9239 | 56.62 | 6289 |
| 1778279700 | 56.5647 | 1.13 | 2.03 | 56.31 | 56.58 | 56.2601 | 6062 |
| 1778193300 | 55.4391 | -0.56 | -1.00 | 56.28 | 56.28 | 55.38 | 5310 |
| 1778106900 | 55.9973 | 1.45 | 2.66 | 55.71 | 56.04 | 55.27 | 10675 |
| 1778020500 | 54.5484 | 1.14 | 2.14 | 53.94 | 54.75 | 53.94 | 11560 |
| 1777934100 | 53.4063 | -0.07 | -0.13 | 53.72 | 53.875 | 53.3313 | 2122 |
| 1777674900 | 53.4749 | -0.02 | -0.04 | 53.29 | 53.785 | 53.29 | 7585 |
| 1777588500 | 53.4943 | 1.2 | 2.29 | 52.98 | 53.59 | 52.7499 | 7755 |
| 1777502100 | 52.2952 | -0.29 | -0.55 | 52.71 | 52.71 | 52.12 | 3191 |
| 1777415700 | 52.585 | -0.27 | -0.51 | 52.32 | 52.68 | 52.32 | 5310 |
| 1777329300 | 52.855 | -0.22 | -0.42 | 52.91 | 52.91 | 52.74 | 3354 |
| 1777070100 | 53.0783 | 1.01 | 1.94 | 52.67 | 53.19 | 52.64 | 17010 |
| 1776983700 | 52.0678 | -1.13 | -2.12 | 52.26 | 52.59 | 51.785 | 4170 |
| 1776897300 | 53.1969 | 0.8 | 1.52 | 52.77 | 53.1969 | 52.77 | 13756 |
| 1776810900 | 52.4004 | -0.64 | -1.21 | 53.1 | 53.2 | 52.33 | 4380 |
| 1776724500 | 53.04 | -0.25 | -0.48 | 53.01 | 53.065 | 52.96 | 2583 |
| 1776465300 | 53.2942 | 0.95 | 1.82 | 53.31 | 53.760687 | 53.19 | 6675 |
| 1776378900 | 52.3394 | 0.24 | 0.47 | 52.43 | 52.43 | 52.14 | 32459 |
| 1776292500 | 52.0944 | 0.03 | 0.06 | 52.07 | 52.1439 | 51.9 | 7053 |
| 1776206100 | 52.0639 | 0.95 | 1.86 | 51.56 | 52.0639 | 51.56 | 4490 |
| 1776119700 | 51.1153 | 0.42 | 0.82 | 50.16 | 51.17 | 50.16 | 3954 |
| 1775860500 | 50.7 | 0.18 | 0.35 | 50.83 | 50.83 | 50.3 | 8950 |
| 1775774100 | 50.5249 | -0.08 | -0.16 | 49.96 | 50.7 | 49.96 | 15762 |
| 1775687700 | 50.6069 | 2.51 | 5.22 | 50.8 | 50.8 | 50.24 | 13175 |
| 1775601300 | 48.098 | 0.05 | 0.10 | 47.89 | 48.098 | 47.395 | 12436 |
| 1775514900 | 48.0523 | 0.26 | 0.55 | 47.54 | 48.195 | 47.54 | 13874 |
| 1775169300 | 47.7894 | -0.45 | -0.94 | 47.05 | 47.875 | 47.05 | 4908 |
| 1775082900 | 48.2438 | 0.4 | 0.84 | 47.84 | 48.48 | 47.84 | 19175 |
| 1774996500 | 47.8414 | 1.55 | 3.35 | 46.4 | 47.8414 | 46.4 | 6672 |
| 1774910100 | 46.2905 | -0.5 | -1.06 | 47.01 | 47.01 | 46.221 | 6193 |
| 1774650900 | 46.7888 | -0.25 | -0.52 | 46.82 | 47.02 | 46.64 | 5068 |
| 1774564500 | 47.0354 | -1.45 | -2.99 | 47.79 | 47.79 | 46.99 | 4902 |
| 1774478100 | 48.4875 | 0.84 | 1.76 | 48.5 | 48.72 | 48.45 | 4126 |
| 1774391700 | 47.6466 | -0.63 | -1.30 | 47.48 | 47.81 | 47.41 | 27077 |
| 1774305300 | 48.2744 | 1.31 | 2.79 | 47.54 | 48.43 | 47.54 | 8364 |
| 1774046100 | 46.9624 | -1.56 | -3.22 | 47.72 | 47.72 | 46.87 | 2844 |
| 1773959700 | 48.5269 | 0.26 | 0.54 | 47.88 | 48.5269 | 47.6 | 9212 |
| 1773873300 | 48.2678 | -0.98 | -2.00 | 48.91 | 49.03 | 48.2678 | 4174 |
| 1773786900 | 49.2518 | 0.23 | 0.46 | 49.57 | 49.57 | 49.2518 | 8631 |
| 1773700500 | 49.0244 | 1.26 | 2.64 | 48.69 | 49.14 | 48.69 | 8515 |
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。
