Hot Features
プレミアム
Martin Currie Sustainable International Equity ETF (MCSE)
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 | 0.0637 | 0.460926193922 | 13.82 | 14.48 | 13.82 | 2236 | 14.0349343 | SP |
| 4 | -0.2363 | -1.67351274788 | 14.12 | 14.51 | 13.82 | 1990 | 14.21523237 | SP |
| 12 | 0.1637 | 1.19314868805 | 13.72 | 14.51 | 13.03 | 10115 | 13.40682703 | SP |
| 26 | -0.9253 | -6.24822742927 | 14.809 | 15.61 | 13.03 | 8084 | 13.5623427 | SP |
| 52 | -1.9363 | -12.2395701643 | 15.82 | 16 | 13.03 | 4825 | 13.83759873 | SP |
| 156 | 2.1837 | 18.6641025641 | 11.7 | 16.16 | 11.2472 | 13930 | 13.77369369 | SP |
| 260 | 2.1837 | 18.6641025641 | 11.7 | 16.16 | 11.2472 | 13930 | 13.77369369 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 13.97 | -0.47 | -3.27 | 14.04 | 14.04 | 13.895 | 8830 |
| 1741390500 | 14.4429 | 0.21 | 1.50 | 14.3 | 14.4429 | 14.25 | 412 |
| 1741304100 | 14.23 | -0.25 | -1.73 | 14.41 | 14.41 | 14.2299 | 1241 |
| 1741217700 | 14.48 | 0.44 | 3.15 | 14.3 | 14.48 | 14.3 | 242 |
| 1741131300 | 14.0384 | -0.01 | -0.08 | 13.82 | 14.0384 | 13.82 | 322 |
| 1741044900 | 14.05 | -0.05 | -0.33 | 14.22 | 14.22 | 13.99 | 601 |
| 1740785700 | 14.096 | 0.2 | 1.41 | 14 | 14.096 | 13.98 | 369 |
| 1740699300 | 13.9 | -0.42 | -2.92 | 14.17 | 14.17 | 13.9 | 1676 |
| 1740612900 | 14.3175 | -0.05 | -0.37 | 14.44 | 14.47 | 14.3175 | 268 |
| 1740526500 | 14.37 | 0.05 | 0.35 | 14.32 | 14.37 | 14.32 | 10311 |
| 1740440100 | 14.32 | -0.08 | -0.52 | 14.3867 | 14.3867 | 14.32 | 500 |
| 1740180900 | 14.395 | -0.04 | -0.28 | 14.49 | 14.49 | 14.39 | 579 |
| 1740094500 | 14.435 | 0.08 | 0.58 | 14.41 | 14.435 | 14.41 | 252 |
| 1740008100 | 14.3519 | -0.12 | -0.84 | 14.36 | 14.36 | 14.33 | 2283 |
| 1739921700 | 14.4728 | 0.02 | 0.12 | 14.47 | 14.4728 | 14.41 | 1478 |
| 1739576100 | 14.455 | -0.02 | -0.10 | 14.455 | 14.455 | 14.455 | 2 |
| 1739489700 | 14.47 | 0.27 | 1.94 | 14.46 | 14.47 | 14.44 | 1263 |
| 1739403300 | 14.1951 | 0.02 | 0.17 | 14.1701 | 14.1951 | 14.13 | 3724 |
| 1739316900 | 14.1704 | 0.09 | 0.63 | 14.12 | 14.1704 | 14.12 | 3002 |
| 1739230500 | 14.0821 | 0.09 | 0.62 | 14.09 | 14.09 | 14.07 | 113 |
| 1738971300 | 13.995 | -0.22 | -1.51 | 14.15 | 14.165 | 13.995 | 795 |
| 1738884900 | 14.21 | -0.02 | -0.14 | 14.17 | 14.21 | 14.17 | 5840 |
| 1738798500 | 14.23 | 0.1 | 0.69 | 14.22 | 14.23 | 14.22 | 107 |
| 1738712100 | 14.1322 | 0.24 | 1.71 | 14.09 | 14.1322 | 14.09 | 212 |
| 1738625700 | 13.894 | -0.16 | -1.12 | 13.77 | 13.894 | 13.77 | 906 |
| 1738366500 | 14.052 | -0.14 | -0.97 | 14.1644 | 14.1644 | 14.052 | 197 |
| 1738280100 | 14.189 | 0.19 | 1.39 | 14.215 | 14.22 | 14.189 | 848 |
| 1738193700 | 13.995 | -0.04 | -0.25 | 14.01 | 14.01 | 13.995 | 369 |
| 1738107300 | 14.0303 | -0.02 | -0.14 | 14.04 | 14.04 | 13.95 | 1495 |
| 1738020900 | 14.05 | -0.11 | -0.75 | 13.92 | 14.0699 | 13.92 | 1187 |
| 1737761700 | 14.1559 | 0.14 | 0.97 | 14.18 | 14.18 | 14.15 | 504 |
| 1737675300 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1737588900 | 14.02 | 0.03 | 0.24 | 14.01 | 14.02 | 14.01 | 106 |
| 1737502500 | 13.9868 | 0.34 | 2.51 | 13.98 | 13.99 | 13.98 | 514 |
| 1737156900 | 13.6438 | 0.08 | 0.59 | 13.6771 | 13.6771 | 13.6438 | 802 |
| 1737070500 | 13.5638 | 0.19 | 1.41 | 13.5388 | 13.59 | 13.5388 | 308 |
| 1736984100 | 13.375 | 0.17 | 1.28 | 13.35 | 13.375 | 13.335 | 1913 |
| 1736897700 | 13.2059 | 0.06 | 0.46 | 13.15 | 13.2059 | 13.15 | 113 |
| 1736811300 | 13.145 | -0.12 | -0.90 | 13.07 | 13.145 | 13.07 | 79 |
| 1736552100 | 13.265 | -0.13 | -0.98 | 13.325 | 13.349 | 13.265 | 3288 |
| 1736379300 | 13.3959 | -0.02 | -0.14 | 13.34 | 13.3959 | 13.34 | 102 |
| 1736292900 | 13.4144 | 0.01 | 0.11 | 13.51 | 13.51 | 13.4144 | 303 |
| 1736206500 | 13.4 | 0.33 | 2.52 | 13.32 | 13.5309 | 13.32 | 2829 |
| 1735947300 | 13.07 | 0.04 | 0.31 | 13.07 | 13.07 | 13.07 | 2 |
| 1735860900 | 13.03 | -0.14 | -1.06 | 13.13 | 13.13 | 13.03 | 411 |
| 1735688100 | 13.17 | 0.02 | 0.13 | 13.11 | 13.17 | 13.11 | 6290 |
| 1735601700 | 13.1529 | -0.16 | -1.22 | 13.17 | 13.17 | 13.1529 | 298 |
| 1735342500 | 13.315 | -0.07 | -0.52 | 13.3 | 13.33 | 13.3 | 73 |
| 1735256100 | 13.385 | 0.06 | 0.43 | 13.41 | 13.43 | 13.3504 | 153541 |
| 1735077840 | 13.3271 | 0.07 | 0.54 | 13.3271 | 13.3271 | 13.3271 | 0 |
| 1734996900 | 13.255 | 0.03 | 0.25 | 13.15 | 13.27 | 13.15 | 10006 |
| 1734737700 | 13.2217 | -0.08 | -0.59 | 13.2217 | 13.2217 | 13.2217 | 13 |
| 1734651300 | 13.3 | -0.06 | -0.48 | 13.4 | 13.4 | 13.3 | 313863 |
| 1734564900 | 13.3648 | -0.39 | -2.84 | 13.3648 | 13.3648 | 13.3648 | 23 |
| 1734478500 | 13.755 | -0.04 | -0.29 | 13.72 | 13.755 | 13.72 | 49 |
| 1734392100 | 13.7954 | -0.06 | -0.43 | 13.81 | 13.83 | 13.7954 | 383 |
| 1734132900 | 13.855 | -0.03 | -0.22 | 13.855 | 13.855 | 13.855 | 100 |
| 1734046500 | 13.885 | -0.13 | -0.93 | 13.885 | 13.885 | 13.885 | 0 |
| 1733960100 | 14.015 | 0.08 | 0.57 | 14.015 | 14.015 | 14.015 | 0 |
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
