Hot Features
プレミアム
Trend Etf Msci Emerging Markets Esg Fdo Inv Ind Ie (ESGE11)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.422832980973 | 9.46 | 9.91 | 9.39 | 24832 | 9.44370334 | FU |
| 4 | 0.48 | 5.36912751678 | 8.94 | 10 | 8.83 | 47260 | 9.08402869 | FU |
| 12 | 1.02 | 12.1428571429 | 8.4 | 10 | 8.38 | 29293 | 9.11805148 | FU |
| 26 | 1.61 | 20.6145966709 | 7.81 | 10 | 7.81 | 22962 | 8.81319159 | FU |
| 52 | 2.67 | 39.5555555556 | 6.75 | 10 | 6.51 | 20519 | 8.09745753 | FU |
| 156 | -0.18 | -1.875 | 9.6 | 10 | 6.14 | 40930 | 7.58746889 | FU |
| 260 | -0.6 | -5.9880239521 | 10.02 | 10.48 | 6.14 | 42080 | 7.6988122 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733952540 | 9.42 | -0.09 | -0.95 | 9.63 | 9.63 | 9.41 | 6001 |
| 1733866140 | 9.51 | -0.23 | -2.36 | 9.91 | 9.91 | 9.49 | 2799 |
| 1733779740 | 9.74 | 0.18 | 1.88 | 9.56 | 9.78 | 9.56 | 2906 |
| 1733520600 | 9.56 | 0.12 | 1.27 | 9.5399999 | 9.57 | 9.5 | 1004 |
| 1733434200 | 9.44 | 0.02 | 0.21 | 9.55 | 9.58 | 9.39 | 81032 |
| 1733347800 | 9.42 | -0.02 | -0.21 | 9.46 | 9.46 | 9.41 | 36420 |
| 1733261340 | 9.44 | 0.03 | 0.32 | 9.41 | 9.48 | 9.41 | 59754 |
| 1733174940 | 9.41 | 0.15 | 1.62 | 9.51 | 9.51 | 9.4 | 25395 |
| 1732915740 | 9.26 | -0.04 | -0.43 | 9.3 | 9.5 | 9.14 | 2872 |
| 1732829400 | 9.3 | 0.12 | 1.31 | 9.18 | 10 | 9.18 | 3758 |
| 1732743000 | 9.18 | 0.21 | 2.34 | 9.0399999 | 9.2 | 9.0399999 | 34248 |
| 1732656600 | 8.97 | -0.03 | -0.33 | 8.97 | 9.0399999 | 8.96 | 36916 |
| 1732570140 | 9 | -0.02 | -0.22 | 9.02 | 9.0399999 | 9 | 30956 |
| 1732310940 | 9.02 | 0.02 | 0.22 | 8.92 | 9.02 | 8.92 | 115604 |
| 1732224600 | 9 | 0.05 | 0.56 | 9.02 | 9.2 | 8.98 | 69674 |
| 1732051800 | 8.95 | 0.03 | 0.34 | 8.83 | 8.95 | 8.83 | 91185 |
| 1731965340 | 8.92 | 0.05 | 0.56 | 8.91 | 8.94 | 8.9 | 145874 |
| 1731619800 | 8.8699999 | -0.05 | -0.56 | 9.05 | 9.05 | 8.86 | 90114 |
| 1731533400 | 8.92 | -0.02 | -0.22 | 8.94 | 8.99 | 8.9 | 20161 |
| 1731446940 | 8.94 | -0.14 | -1.54 | 9.02 | 9.09 | 8.94 | 1407 |
| 1731360540 | 9.08 | -0.03 | -0.33 | 9.33 | 9.33 | 9.07 | 1614 |
| 1731101400 | 9.11 | -0.17 | -1.83 | 9.28 | 9.28 | 9.1 | 39045 |
| 1731014940 | 9.28 | 0.21 | 2.32 | 9.08 | 9.2899999 | 9.08 | 8135 |
| 1730928600 | 9.07 | -0.24 | -2.58 | 9.18 | 9.33 | 9.05 | 9292 |
| 1730842200 | 9.31 | 0.09 | 0.98 | 9.44 | 9.44 | 9.27 | 3386 |
| 1730755800 | 9.22 | -0.1 | -1.07 | 9.34 | 9.34 | 9.21 | 123462 |
| 1730496600 | 9.32 | 0.19 | 2.08 | 9.28 | 9.32 | 9.28 | 123052 |
| 1730410200 | 9.13 | -0.06 | -0.65 | 9.19 | 9.19 | 9.08 | 9011 |
| 1730323800 | 9.19 | -0.08 | -0.86 | 9.09 | 9.26 | 9.09 | 3204 |
| 1730237340 | 9.27 | 0.04 | 0.43 | 9.23 | 9.28 | 9.18 | 8036 |
| 1730151000 | 9.23 | 0.01 | 0.11 | 9.0399999 | 9.38 | 9.0399999 | 14163 |
| 1729891800 | 9.22 | 0.11 | 1.21 | 9.33 | 9.33 | 9.19 | 12017 |
| 1729805400 | 9.11 | -0.09 | -0.98 | 9.2 | 9.2 | 9.1 | 3241 |
| 1729719000 | 9.2 | -0.04 | -0.43 | 9.3699999 | 9.42 | 9.15 | 3762 |
| 1729632600 | 9.24 | 0 | 0.00 | 9.2 | 9.27 | 9.2 | 2462 |
| 1729546140 | 9.24 | -0.09 | -0.96 | 9.4 | 9.52 | 9.24 | 8721 |
| 1729287000 | 9.33 | 0.14 | 1.52 | 9.3 | 9.33 | 9.3 | 10234 |
| 1729200540 | 9.19 | -0.01 | -0.11 | 9.4 | 9.4 | 9.17 | 5130 |
| 1729114140 | 9.2 | 0.11 | 1.21 | 9.21 | 9.24 | 9.18 | 4872 |
| 1729027740 | 9.09 | -0.12 | -1.30 | 9.39 | 9.39 | 9.09 | 86198 |
| 1728941340 | 9.21 | -0.06 | -0.65 | 9.27 | 9.32 | 9.19 | 2322 |
| 1728682200 | 9.27 | 0.09 | 0.98 | 9.25 | 9.33 | 9.25 | 28359 |
| 1728595740 | 9.18 | 0.03 | 0.33 | 9.13 | 9.18 | 9.1199999 | 2726 |
| 1728509400 | 9.15 | 0.03 | 0.33 | 9.1199999 | 9.2 | 9.1199999 | 86350 |
| 1728422940 | 9.1199999 | -0.15 | -1.62 | 9.2 | 9.2 | 9.01 | 53831 |
| 1728336600 | 9.27 | 0.12 | 1.31 | 9.16 | 9.27 | 9.16 | 53821 |
| 1728077400 | 9.15 | 0.06 | 0.66 | 9.09 | 9.15 | 9.09 | 5888 |
| 1727991000 | 9.09 | -0.05 | -0.55 | 9.15 | 9.15 | 9.03 | 12016 |
| 1727904540 | 9.14 | 0.15 | 1.67 | 9.06 | 9.14 | 9.05 | 10023 |
| 1727818200 | 8.99 | 0.08 | 0.90 | 8.75 | 8.99 | 8.75 | 4777 |
| 1727731800 | 8.91 | -0.12 | -1.33 | 9.0399999 | 9.0399999 | 8.9 | 8642 |
| 1727472600 | 9.03 | -0.06 | -0.66 | 9.1 | 9.11 | 9.02 | 8953 |
| 1727386140 | 9.09 | 0.29 | 3.30 | 8.89 | 9.09 | 8.89 | 22681 |
| 1727299740 | 8.8 | -0.09 | -1.01 | 8.89 | 8.89 | 8.8 | 5166 |
| 1727213400 | 8.89 | 0.17 | 1.95 | 8.77 | 8.89 | 8.77 | 17898 |
| 1727127000 | 8.72 | 0.07 | 0.81 | 8.7 | 8.73 | 8.7 | 17078 |
| 1726867800 | 8.65 | 0.16 | 1.88 | 8.51 | 8.65 | 8.51 | 17360 |
| 1726781400 | 8.49 | 0.11 | 1.31 | 8.42 | 8.52 | 8.42 | 1111 |
| 1726695000 | 8.38 | -0.06 | -0.71 | 8.4 | 8.43 | 8.38 | 8873 |
| 1726608600 | 8.44 | -0.04 | -0.47 | 8.48 | 8.48 | 8.42 | 6933 |
| 1726522200 | 8.48 | -0.07 | -0.82 | 8.55 | 8.55 | 8.43 | 12994 |
| 1726263000 | 8.55 | -0.04 | -0.47 | 8.59 | 8.59 | 8.51 | 12475 |
| 1726176540 | 8.59 | 0.02 | 0.23 | 8.56 | 8.7 | 8.55 | 6623 |
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
