Hot Features
プレミアム
Ishares PLC Ishares MSCI North America Fund (PK) (IHSXF)
USOTC
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 | 0.2277 | 0.164509333033 | 138.4116 | 138.6393 | 138.4116 | 808 | 138.6393 | CS |
| 4 | -0.2552 | -0.183736577042 | 138.8945 | 138.8945 | 137.0614 | 405 | 138.28021867 | CS |
| 12 | 12.116 | 9.57610179311 | 126.5233 | 140.6041 | 126.2012 | 2109 | 128.11750457 | CS |
| 26 | 9.7229 | 7.54201947929 | 128.9164 | 140.6041 | 121.5342 | 2019 | 125.08061065 | CS |
| 52 | 22.1193 | 18.9832646756 | 116.52 | 140.6041 | 115.93 | 1255 | 124.39476245 | CS |
| 156 | 56.5393 | 68.8663824604 | 82.1 | 140.6041 | 76.32 | 1128 | 107.77003744 | CS |
| 260 | 55.7295 | 67.2170238018 | 82.9098 | 140.6041 | 66.1123 | 1645 | 93.08292466 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782941280 | 138.6393 | 0 | 0.00 | 138.6393 | 138.6393 | 138.6393 | 0 |
| 1782854880 | 138.6393 | 1.58 | 1.15 | 138.4116 | 138.6393 | 138.4116 | 808 |
| 1782768540 | 137.0614 | 0 | 0.00 | 137.0614 | 137.0614 | 137.0614 | 0 |
| 1782509340 | 137.0614 | 0 | 0.00 | 137.0614 | 137.0614 | 137.0614 | 0 |
| 1782422940 | 137.0614 | 0 | 0.00 | 137.0614 | 137.0614 | 137.0614 | 0 |
| 1782336540 | 137.0614 | 0 | 0.00 | 137.0614 | 137.0614 | 137.0614 | 0 |
| 1782250140 | 137.0614 | -1.83 | -1.32 | 137.0614 | 137.0614 | 137.0614 | 295 |
| 1782163500 | 138.8945 | -1.71 | -1.22 | 138.8945 | 138.8945 | 138.8945 | 113 |
| 1781818140 | 140.60409 | 0 | 0.00 | 140.60409 | 140.60409 | 140.60409 | 0 |
| 1781731740 | 140.60409 | 0 | 0.00 | 140.60409 | 140.60409 | 140.60409 | 0 |
| 1781645340 | 140.60409 | 0 | 0.00 | 140.60409 | 140.60409 | 140.60409 | 0 |
| 1781558940 | 140.60409 | 0 | 0.00 | 140.60409 | 140.60409 | 140.60409 | 0 |
| 1781299740 | 140.60409 | 0 | 0.00 | 140.60409 | 140.60409 | 140.60409 | 0 |
| 1781213340 | 140.60409 | 0 | 0.00 | 140.60409 | 140.60409 | 140.60409 | 0 |
| 1781126940 | 140.60409 | 0 | 0.00 | 140.60409 | 140.60409 | 140.60409 | 0 |
| 1781040540 | 140.60409 | 0 | 0.00 | 140.60409 | 140.60409 | 140.60409 | 0 |
| 1780954140 | 140.60409 | 0 | 0.00 | 140.60409 | 140.60409 | 140.60409 | 0 |
| 1780694940 | 140.60409 | 0 | 0.00 | 140.60409 | 140.60409 | 140.60409 | 0 |
| 1780608540 | 140.60409 | 0 | 0.00 | 140.60409 | 140.60409 | 140.60409 | 0 |
| 1780522140 | 140.60409 | 3.39 | 2.47 | 140.60409 | 140.60409 | 140.60409 | 679 |
| 1780435500 | 137.2181 | 0 | 0.00 | 137.2181 | 137.2181 | 137.2181 | 0 |
| 1780349100 | 137.2181 | 0 | 0.00 | 137.2181 | 137.2181 | 137.2181 | 0 |
| 1780089900 | 137.2181 | 0 | 0.00 | 137.2181 | 137.2181 | 137.2181 | 0 |
| 1780003500 | 137.2181 | 0 | 0.00 | 137.2181 | 137.2181 | 137.2181 | 0 |
| 1779917100 | 137.2181 | 0 | 0.00 | 137.2181 | 137.2181 | 137.2181 | 0 |
| 1779830700 | 137.2181 | 0 | 0.00 | 137.2181 | 137.2181 | 137.2181 | 0 |
| 1779485100 | 137.2181 | 0 | 0.00 | 137.2181 | 137.2181 | 137.2181 | 0 |
| 1779398700 | 137.2181 | 0 | 0.00 | 137.2181 | 137.2181 | 137.2181 | 0 |
| 1779312300 | 137.2181 | 0.67 | 0.49 | 137.2181 | 137.2181 | 137.2181 | 208 |
| 1779226140 | 136.55099 | 0 | 0.00 | 136.55099 | 136.55099 | 136.55099 | 0 |
| 1779139740 | 136.55099 | 0 | 0.00 | 136.55099 | 136.55099 | 136.55099 | 0 |
| 1778880540 | 136.55099 | 0 | 0.00 | 136.55099 | 136.55099 | 136.55099 | 0 |
| 1778794140 | 136.55099 | 0 | 0.00 | 136.55099 | 136.55099 | 136.55099 | 0 |
| 1778707740 | 136.55099 | 0 | 0.00 | 136.55099 | 136.55099 | 136.55099 | 0 |
| 1778621340 | 136.55099 | 4.02 | 3.04 | 136.55099 | 136.55099 | 136.55099 | 387 |
| 1778535000 | 132.5268 | 0 | 0.00 | 132.5268 | 132.5268 | 132.5268 | 0 |
| 1778275800 | 132.5268 | 0 | 0.00 | 132.5268 | 132.5268 | 132.5268 | 0 |
| 1778189400 | 132.5268 | 0 | 0.00 | 132.5268 | 132.5268 | 132.5268 | 0 |
| 1778103000 | 132.5268 | 0 | 0.00 | 132.5268 | 132.5268 | 132.5268 | 0 |
| 1778016600 | 132.5268 | 0 | 0.00 | 132.5268 | 132.5268 | 132.5268 | 0 |
| 1777930200 | 132.5268 | 0 | 0.00 | 132.5268 | 132.5268 | 132.5268 | 0 |
| 1777671000 | 132.5268 | 0 | 0.00 | 132.5268 | 132.5268 | 132.5268 | 7 |
| 1777584600 | 132.5268 | 0 | 0.00 | 132.5268 | 132.5268 | 132.5268 | 0 |
| 1777498200 | 132.5268 | 0 | 0.00 | 132.5268 | 132.5268 | 132.5268 | 0 |
| 1777411800 | 132.5268 | 2.73 | 2.10 | 132.5268 | 132.5268 | 132.5268 | 823 |
| 1777325400 | 129.80099 | 0 | 0.00 | 129.80099 | 129.80099 | 129.80099 | 54 |
| 1777065960 | 129.80099 | 0 | 0.00 | 129.80099 | 129.80099 | 129.80099 | 0 |
| 1776979560 | 129.80099 | 0 | 0.00 | 129.80099 | 129.80099 | 129.80099 | 0 |
| 1776893160 | 129.80099 | 0 | 0.00 | 129.80099 | 129.80099 | 129.80099 | 0 |
| 1776806760 | 129.80099 | 0 | 0.00 | 129.80099 | 129.80099 | 129.80099 | 0 |
| 1776720360 | 129.80099 | 0 | 0.00 | 129.80099 | 129.80099 | 129.80099 | 0 |
| 1776461160 | 129.80099 | 0 | 0.00 | 129.80099 | 129.80099 | 129.80099 | 0 |
| 1776374760 | 129.80099 | 0 | 0.00 | 129.80099 | 129.80099 | 129.80099 | 0 |
| 1776288360 | 129.80099 | 3.26 | 2.58 | 129.80099 | 129.80099 | 129.80099 | 480 |
| 1776201600 | 126.5382 | 0 | 0.00 | 126.5382 | 126.5382 | 126.5382 | 0 |
| 1776115200 | 126.5382 | 0 | 0.00 | 126.5382 | 126.5382 | 126.5382 | 0 |
| 1775856000 | 126.5382 | 1.21 | 0.96 | 126.5233 | 126.5382 | 126.2012 | 19345 |
| 1775769900 | 125.3306 | 0 | 0.00 | 125.3306 | 125.3306 | 125.3306 | 0 |
| 1775683500 | 125.3306 | 3.02 | 2.47 | 125.3306 | 125.3306 | 125.3306 | 211 |
| 1775597340 | 122.3107 | 0 | 0.00 | 122.3107 | 122.3107 | 122.3107 | 0 |
| 1775510940 | 122.3107 | 0.78 | 0.64 | 122.3107 | 122.3107 | 122.3107 | 30913 |
| 1775116800 | 121.5342 | 0 | 0.00 | 121.5342 | 121.5342 | 121.5342 | 0 |
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。
