Hot Features
プレミアム
iShares EURO STOXX 50 ESG UCITS ETF EUR Acc (ES50)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1782937500 | 8.4469999 | -0.09 | -1.09 | 8.5719999 | 8.5719999 | 8.4469999 | 3459 |
| 1782851100 | 8.5399999 | 0.11 | 1.30 | 8.493 | 8.579 | 8.475 | 670 |
| 1782764700 | 8.43 | 0.05 | 0.61 | 8.451 | 8.47 | 8.4 | 1182 |
| 1782505500 | 8.379 | -0.11 | -1.25 | 8.42 | 8.455 | 8.3729999 | 709 |
| 1782419100 | 8.485 | 0.09 | 1.05 | 8.4469999 | 8.506 | 8.4049999 | 2333 |
| 1782332700 | 8.397 | -0.05 | -0.64 | 8.467 | 8.467 | 8.376 | 3072 |
| 1782246300 | 8.451 | -0.05 | -0.62 | 8.488 | 8.488 | 8.404 | 2477 |
| 1782159900 | 8.504 | -0.01 | -0.09 | 8.533 | 8.569 | 8.472 | 2530 |
| 1781900700 | 8.512 | -0.07 | -0.85 | 8.544 | 8.576 | 8.474 | 2160 |
| 1781814300 | 8.585 | 0.06 | 0.75 | 8.483 | 8.5909999 | 8.483 | 464 |
| 1781727900 | 8.521 | 0.08 | 0.92 | 8.449 | 8.533 | 8.438 | 610 |
| 1781641500 | 8.443 | 0.04 | 0.43 | 8.406 | 8.4819999 | 8.4049999 | 1460 |
| 1781555100 | 8.407 | 0.08 | 1.00 | 8.451 | 8.502 | 8.407 | 2781 |
| 1781295900 | 8.324 | 0.06 | 0.71 | 8.301 | 8.363 | 8.256 | 2623 |
| 1781209500 | 8.265 | 0.2 | 2.51 | 8.108 | 8.288 | 8.095 | 1130 |
| 1781123100 | 8.063 | -0.15 | -1.86 | 8.16 | 8.217 | 8.057 | 2921 |
| 1781036700 | 8.2159999 | 0.05 | 0.60 | 8.191 | 8.2799999 | 8.1039999 | 2471 |
| 1780950300 | 8.167 | 0.07 | 0.88 | 8.095 | 8.192 | 8.029 | 2023 |
| 1780691100 | 8.096 | -0.14 | -1.72 | 8.239 | 8.2449999 | 8.096 | 3306 |
| 1780604700 | 8.238 | 0.05 | 0.65 | 8.1389999 | 8.268 | 8.1389999 | 1665 |
| 1780518300 | 8.185 | -0.06 | -0.68 | 8.207 | 8.24 | 8.1519999 | 2704 |
| 1780431900 | 8.241 | 0.06 | 0.70 | 8.182 | 8.26 | 8.1519999 | 1580 |
| 1780345500 | 8.1839999 | 0.02 | 0.26 | 8.157 | 8.19 | 8.096 | 5345 |
| 1780086300 | 8.163 | 0.03 | 0.37 | 8.179 | 8.204 | 8.141 | 1454 |
| 1779999900 | 8.1329999 | -0.06 | -0.78 | 8.154 | 8.175 | 8.103 | 1074 |
| 1779913500 | 8.1969999 | 0.03 | 0.39 | 8.2159999 | 8.25 | 8.166 | 2058 |
| 1779827100 | 8.1649999 | -0.1 | -1.16 | 8.255 | 8.2609999 | 8.162 | 570 |
| 1779740700 | 8.2609999 | 0.19 | 2.34 | 8.199 | 8.286 | 8.166 | 5263 |
| 1779481500 | 8.0719999 | -0.07 | -0.85 | 8.109 | 8.111 | 8.055 | 4403 |
| 1779395100 | 8.141 | 0.13 | 1.67 | 8.004 | 8.141 | 7.958 | 1295 |
| 1779308700 | 8.007 | 0.18 | 2.26 | 7.835 | 8.036 | 7.831 | 7679 |
| 1779222300 | 7.83 | -0.04 | -0.45 | 7.832 | 7.929 | 7.83 | 2345 |
| 1779135900 | 7.865 | 0.04 | 0.52 | 7.774 | 7.9 | 7.723 | 13736 |
| 1778876700 | 7.824 | -0.13 | -1.67 | 7.83 | 7.895 | 7.813 | 4577 |
| 1778790300 | 7.957 | 0.04 | 0.53 | 7.936 | 7.981 | 7.916 | 10705 |
| 1778703900 | 7.915 | 0.09 | 1.16 | 7.851 | 7.915 | 7.789 | 4874 |
| 1778617500 | 7.824 | -0.1 | -1.26 | 7.883 | 7.884 | 7.774 | 10448 |
| 1778531100 | 7.924 | -0.01 | -0.15 | 7.887 | 7.956 | 7.887 | 11107 |
| 1778271900 | 7.936 | 0.04 | 0.44 | 7.915 | 7.958 | 7.911 | 1368 |
| 1778185500 | 7.901 | -0.13 | -1.67 | 8.079 | 8.115 | 7.901 | 480 |
| 1778099100 | 8.035 | 0.2 | 2.58 | 7.865 | 8.0909999 | 7.865 | 2158 |
| 1778012700 | 7.833 | 0.2 | 2.65 | 7.651 | 7.833 | 7.651 | 7354 |
| 1777926300 | 7.631 | -0.21 | -2.68 | 7.805 | 7.841 | 7.613 | 8760 |
| 1777580700 | 7.841 | 0.13 | 1.63 | 7.616 | 7.841 | 7.616 | 8168 |
| 1777494300 | 7.715 | -0.07 | -0.84 | 7.804 | 7.81 | 7.667 | 886 |
| 1777407900 | 7.78 | -0.06 | -0.73 | 7.794 | 7.824 | 7.743 | 3376 |
| 1777321500 | 7.837 | -0.02 | -0.28 | 7.859 | 7.897 | 7.804 | 1011 |
| 1777062300 | 7.859 | 0.03 | 0.41 | 7.792 | 7.859 | 7.792 | 679 |
| 1776975900 | 7.827 | -0.05 | -0.63 | 7.827 | 7.85 | 7.777 | 2116 |
| 1776889500 | 7.877 | -0 | -0.01 | 7.923 | 7.936 | 7.863 | 1474 |
| 1776803100 | 7.878 | -0.08 | -1.03 | 7.988 | 7.988 | 7.876 | 2628 |
| 1776716700 | 7.96 | -0.05 | -0.64 | 7.942 | 7.96 | 7.902 | 3884 |
| 1776457500 | 8.0109999 | 0.18 | 2.32 | 7.85 | 8.061 | 7.818 | 1032 |
| 1776371100 | 7.829 | -0 | -0.01 | 7.858 | 7.894 | 7.816 | 3309 |
| 1776284700 | 7.83 | -0.04 | -0.53 | 7.896 | 7.896 | 7.83 | 893 |
| 1776198300 | 7.872 | 0.03 | 0.34 | 7.798 | 7.91 | 7.798 | 3021 |
| 1776111900 | 7.845 | 0.02 | 0.23 | 7.761 | 7.845 | 7.723 | 2638 |
| 1775852700 | 7.827 | 0.03 | 0.38 | 7.759 | 7.855 | 7.746 | 917 |
| 1775766300 | 7.797 | 0.01 | 0.18 | 7.785 | 7.797 | 7.701 | 1112 |
| 1775679900 | 7.783 | 0.34 | 4.54 | 7.8 | 7.835 | 7.739 | 14936 |
| 1775593500 | 7.445 | -0.05 | -0.60 | 7.488 | 7.552 | 7.37 | 27759 |
| 1775161500 | 7.49 | -0.05 | -0.66 | 7.336 | 7.492 | 7.324 | 8057 |
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。
