Hot Features
プレミアム
iShares MSCI Brazil Small Cap (EWZS)
NASDAQ
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 | -0.0569 | -0.442457231726 | 12.86 | 13.225 | 12.793 | 115332 | 13.02021813 | SP |
| 4 | -0.2969 | -2.26641221374 | 13.1 | 13.85 | 12.545 | 190155 | 13.18598865 | SP |
| 12 | -3.3369 | -20.6747211896 | 16.14 | 16.46 | 12.545 | 440440 | 14.32939958 | SP |
| 26 | -0.5569 | -4.16841317365 | 13.36 | 16.46 | 12.545 | 532379 | 14.71073713 | SP |
| 52 | -0.2469 | -1.89195402299 | 13.05 | 16.46 | 11.72 | 419050 | 14.0797656 | SP |
| 156 | -1.7869 | -12.2474297464 | 14.59 | 16.46 | 9.14 | 415468 | 13.39952606 | SP |
| 260 | -5.4369 | -29.8075657895 | 18.24 | 19.64 | 9.14 | 279529 | 13.46740228 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783463700 | 12.9004 | -0.16 | -1.22 | 13.07 | 13.07 | 12.85 | 45992 |
| 1783377300 | 13.0595 | 0.08 | 0.61 | 12.97 | 13.1078 | 12.95 | 323394 |
| 1783031700 | 12.98 | 0.09 | 0.70 | 12.99 | 13.225 | 12.91 | 53235 |
| 1782945300 | 12.8897 | -0.09 | -0.70 | 12.86 | 13 | 12.835 | 38706 |
| 1782858900 | 12.98 | -0.04 | -0.31 | 12.88 | 13.0107 | 12.855 | 156114 |
| 1782772500 | 13.02 | -0.04 | -0.28 | 13.06 | 13.11 | 12.97 | 92713 |
| 1782513300 | 13.0572 | 0.24 | 1.85 | 12.82 | 13.105 | 12.79 | 65537 |
| 1782426900 | 12.82 | 0.1 | 0.79 | 12.87 | 13 | 12.73 | 108827 |
| 1782340500 | 12.72 | -0.02 | -0.14 | 12.71 | 12.75 | 12.62 | 70968 |
| 1782254100 | 12.7375 | -0.05 | -0.41 | 12.61 | 12.76 | 12.61 | 39829 |
| 1782167700 | 12.79 | 0.2 | 1.59 | 12.8 | 12.86 | 12.72 | 87887 |
| 1781822100 | 12.59 | -0.23 | -1.79 | 12.82 | 12.83 | 12.545 | 235148 |
| 1781735700 | 12.82 | -0.29 | -2.21 | 13.25 | 13.34 | 12.77 | 263824 |
| 1781649300 | 13.11 | -0.22 | -1.65 | 13.24 | 13.24 | 13.08 | 116771 |
| 1781562900 | 13.33 | -0.26 | -1.91 | 13.83 | 13.85 | 13.31 | 148775 |
| 1781303700 | 13.59 | 0 | 0.01 | 13.6 | 13.67 | 13.495 | 117758 |
| 1781217300 | 13.5883 | 0.51 | 3.90 | 13.07 | 13.6222 | 13 | 1159992 |
| 1781130900 | 13.0781 | -0.17 | -1.30 | 13.1 | 13.21 | 12.99 | 297313 |
| 1781044500 | 13.25 | 0.1 | 0.76 | 13.31 | 13.4 | 13.07 | 97412 |
| 1780958100 | 13.15 | -0.12 | -0.87 | 13.27 | 13.27 | 13.1 | 173545 |
| 1780698900 | 13.2655 | -0.55 | -4.01 | 13.53 | 13.57 | 13.24 | 180865 |
| 1780612500 | 13.82 | 0.25 | 1.84 | 13.81 | 13.92 | 13.61 | 1415179 |
| 1780526100 | 13.57 | -0.62 | -4.37 | 13.83 | 13.85 | 13.49 | 213228 |
| 1780439700 | 14.19 | 0.22 | 1.57 | 14.02 | 14.205 | 13.98 | 276389 |
| 1780353300 | 13.97 | -0.06 | -0.42 | 13.945 | 14.05 | 13.85 | 2072918 |
| 1780094100 | 14.0289 | -0.12 | -0.86 | 14 | 14.07 | 13.83 | 128304 |
| 1780007700 | 14.15 | 0.13 | 0.93 | 13.94 | 14.27 | 13.94 | 98609 |
| 1779921300 | 14.02 | -0.16 | -1.13 | 14.18 | 14.26 | 14 | 43235 |
| 1779834900 | 14.18 | 0.16 | 1.14 | 14.27 | 14.28 | 14.07 | 225300 |
| 1779489300 | 14.02 | -0.23 | -1.61 | 14.21 | 14.21 | 13.88 | 294082 |
| 1779402900 | 14.25 | 0 | 0.00 | 14 | 14.3641 | 13.95 | 135625 |
| 1779316500 | 14.25 | 0.63 | 4.63 | 13.8 | 14.27 | 13.792 | 133981 |
| 1779230100 | 13.62 | -0.39 | -2.78 | 13.64 | 13.8346 | 13.59 | 91757 |
| 1779143700 | 14.01 | 0.11 | 0.79 | 14.06 | 14.06 | 13.85 | 377394 |
| 1778884500 | 13.9 | -0.4 | -2.80 | 13.87 | 14.02 | 13.73 | 143355 |
| 1778798100 | 14.3 | 0.25 | 1.78 | 14.17 | 14.399 | 14.13 | 96536 |
| 1778711700 | 14.05 | -0.71 | -4.78 | 14.63 | 14.77 | 13.99 | 6371667 |
| 1778625300 | 14.755 | -0.04 | -0.24 | 14.8 | 14.98 | 14.64 | 120432 |
| 1778538900 | 14.79 | -0.41 | -2.70 | 15.22 | 15.22 | 14.73 | 3880816 |
| 1778279700 | 15.2 | -0.02 | -0.13 | 15.47 | 15.5499 | 15.2 | 92158 |
| 1778193300 | 15.22 | -0.34 | -2.19 | 15.54 | 15.57 | 15.174742 | 164174 |
| 1778106900 | 15.56 | 0.42 | 2.77 | 15.45 | 15.59 | 15.36 | 170724 |
| 1778020500 | 15.14 | 0.36 | 2.44 | 14.98 | 15.197 | 14.91 | 75697 |
| 1777934100 | 14.78 | -0.2 | -1.34 | 14.92 | 15.06 | 14.69 | 105181 |
| 1777674900 | 14.98 | -0.09 | -0.60 | 15.07 | 15.15 | 14.8 | 104848 |
| 1777588500 | 15.07 | 0.46 | 3.15 | 14.86 | 15.1199 | 14.76 | 241577 |
| 1777502100 | 14.61 | -0.38 | -2.54 | 14.9 | 14.9 | 14.54 | 406413 |
| 1777415700 | 14.99 | -0.19 | -1.25 | 14.98 | 15.07 | 14.83 | 161773 |
| 1777329300 | 15.18 | -0.16 | -1.04 | 15.44 | 15.52 | 15.15 | 75885 |
| 1777070100 | 15.34 | -0.08 | -0.52 | 15.34 | 15.39 | 15.2 | 109519 |
| 1776983700 | 15.42 | -0.33 | -2.10 | 15.83 | 15.8599 | 15.3201 | 366547 |
| 1776897300 | 15.75 | -0.05 | -0.29 | 16.03 | 16.12 | 15.69 | 533278 |
| 1776810900 | 15.7953 | -0.41 | -2.56 | 16.14 | 16.46 | 15.76 | 175423 |
| 1776724500 | 16.21 | 0.13 | 0.81 | 16.09 | 16.21 | 15.99 | 198502 |
| 1776465300 | 16.079999 | 0.12 | 0.72 | 16.219999 | 16.379999 | 16.03 | 209801 |
| 1776378900 | 15.9644 | -0.06 | -0.35 | 16.1 | 16.11 | 15.86 | 1805858 |
| 1776292500 | 16.02 | -0.03 | -0.19 | 16.14 | 16.149999 | 15.86 | 114298 |
| 1776206100 | 16.05 | 0.11 | 0.69 | 16.079999 | 16.19 | 16.01 | 172483 |
| 1776119700 | 15.94 | 0.09 | 0.57 | 15.76 | 15.94 | 15.6 | 242483 |
| 1775860500 | 15.8503 | 0.18 | 1.15 | 15.96 | 16.0592 | 15.745 | 570184 |
| 1775774100 | 15.67 | 0.42 | 2.75 | 15.34 | 15.715 | 15.34 | 266962 |
| 1775687700 | 15.25 | 0.6 | 4.09 | 15.53 | 15.55 | 15.15 | 525067 |
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。
