金融商品のアラートを作成するための参加
経済指標と以下の著者によるコンテンツ
無料登録 すでにアカウントがありますか？ ログイン
1,010.49
-20.25
-1.96%
- 出来高: -
- 始値: 1,029.41
- 日中安値/高値: 1,009.02 - 1,029.41
MSCI EM
1,010.49
-20.25
-1.96%
MSCI EM の構成銘柄
%INDICE_NAME%の構成銘柄のリアルタイムチャートです。構成銘柄、現在価格、高値、安値、変動率をご覧いただけます。コウセイメイガラコウセイメイガラ
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| ケーティー | 34,250 | 34,900 | 34,000 | -200 | -0.58% | 663.72K | 16/04 | ||
| AAC Technologies | 24.75 | 25.25 | 24.35 | -0.35 | -1.39% | 3.91M | 16/04 | ||
| ABB India | 6,660.00 | 6,665.95 | 6,522.00 | +100.05 | +1.53% | 7.25K | 16/04 | ||
| Aboitiz Equity | 39.000 | 39.400 | 38.500 | +0.200 | +0.52% | 2.27M | 16/04 | ||
| Absa | 14,550 | 14,578 | 14,262 | -12 | -0.08% | 3.14M | 16/04 | ||
| Abu Dhabi Commercial Bank PJSC | 8.43 | 8.43 | 8.32 | +0.02 | +0.24% | 7.15M | 15/04 | ||
| Abu Dhabi Islamic Bank PJSC | 11.500 | 11.560 | 11.120 | +0.240 | +2.13% | 4.55M | 15/04 | ||
| Accton | 431.00 | 451.50 | 431.00 | -25.00 | -5.48% | 4.91M | 15/04 | ||
| Acer | 47.55 | 48.30 | 47.20 | -0.95 | -1.96% | 53.95M | 15/04 | ||
| ACL | 374.50 | 381.00 | 374.00 | -4.00 | -1.06% | 1.19M | 15/04 | ||
| ACWA Power | 417.00 | 427.00 | 410.40 | +2.60 | +0.63% | 303.50K | 16/04 | ||
| Adani Enterprises | 3,108.30 | 3,149.20 | 3,100.00 | -39.15 | -1.24% | 1.13M | 16/04 | ||
| Adani Green Energy | 1,812.05 | 1,836.00 | 1,794.80 | -3.80 | -0.21% | 64.32K | 16/04 | ||
| Adani Ports & SEZ | 1,307.75 | 1,322.00 | 1,294.40 | -7.80 | -0.59% | 2.70M | 16/04 | ||
| Adani Power | 602.20 | 607.00 | 586.85 | +11.05 | +1.87% | 2.08M | 16/04 | ||
| Adaro Energy | 2,810 | 2,840 | 2,730 | +110 | +4.07% | 136.39M | 16/04 | ||
| Advanced Info | 202.00 | 204.00 | 202.00 | 0.00 | 0.00% | 0 | 11/04 | ||
| Advanced Petrochemical Company | 42.90 | 45.55 | 42.90 | -2.40 | -5.30% | 908.48K | 16/04 | ||
| Agricultural Bank Of China | 3.33 | 3.38 | 3.31 | -0.03 | -0.89% | 114.38M | 16/04 | ||
| Air China Ltd | 3.58 | 3.73 | 3.58 | -0.15 | -4.02% | 25.10M | 16/04 | ||
| Airports of Thailand | 66.75 | 67.25 | 66.50 | 0.00 | 0.00% | 0 | 11/04 | ||
| Airtac | 1,125.00 | 1,155.00 | 1,125.00 | -25.00 | -2.17% | 458.71K | 15/04 | ||
| Akbank TAS | 55.85 | 58.85 | 55.50 | -2.55 | -4.37% | 71.10M | 00:09:53 | ||
| Akeso | 47.00 | 48.20 | 46.40 | -0.95 | -1.98% | 3.36M | 16/04 | ||
| Al ELM Information Security | 924.40 | 972.60 | 917.00 | -45.60 | -4.70% | 156.15K | 16/04 | ||
| Alchip Tech | 2,755.00 | 2,880.00 | 2,750.00 | -145.00 | -5.00% | 2.93M | 15/04 | ||
| Aldar Properties | 5.600 | 5.600 | 5.370 | +0.120 | +2.19% | 9.90M | 15/04 | ||
| Alfa A | 12.390 | 12.490 | 12.210 | -0.120 | -0.96% | 692.42K | 01:31:06 | ||
| Alibaba | 68.45 | 69.25 | 68.20 | -1.95 | -2.77% | 53.44M | 16/04 | ||
| Alibaba Health | 2.62 | 2.69 | 2.61 | -0.10 | -3.68% | 37.23M | 16/04 | ||
| Alinma | 41.90 | 43.35 | 41.90 | -1.40 | -3.23% | 5.84M | 16/04 | ||
| Allegro | 31.38 | 31.52 | 30.50 | +0.38 | +1.21% | 2.11M | 00:02:48 | ||
| Alpha Bank | 1.518 | 1.568 | 1.504 | -0.057 | -3.62% | 10.82M | 16/04 | ||
| AMBEV S/A ON | 12.06 | 12.11 | 11.94 | -0.01 | -0.08% | 12.68M | 01:35:50 | ||
| Ambuja Cements | 622.00 | 622.00 | 601.25 | +15.15 | +2.50% | 1.98M | 16/04 | ||
| America Movil M | 15.130 | 15.190 | 15.060 | +0.100 | +0.67% | 7.34M | 01:31:05 | ||
| Americana Restaurants | 3.39 | 3.41 | 3.32 | +0.05 | +1.50% | 1.78M | 15/04 | ||
| Amman Mineral Internasional Tbk PT | 8,750.00 | 8,950.00 | 8,650.00 | -200.00 | -2.23% | 29.76M | 16/04 | ||
| AMMB | 4.10 | 4.17 | 4.09 | -0.08 | -1.91% | 15.62M | 16/04 | ||
| Amorepacific | 137,400 | 138,000 | 133,100 | +2800 | +2.08% | 230.25K | 16/04 | ||
| Aneka Tambang Persero | 1,810 | 1,810 | 1,680 | +140 | +8.38% | 201.07M | 16/04 | ||
| Anglo American Platinum | 78,494 | 82,300 | 77,653 | -5361 | -6.39% | 253.31K | 16/04 | ||
| アングロゴールド・アシャンティ ADR | 44,429 | 45,608 | 43,978 | -1588 | -3.45% | 1.30M | 16/04 | ||
| Anhui Conch Cement | 17.22 | 17.56 | 17.16 | -0.04 | -0.23% | 6.96M | 16/04 | ||
| Anhui Gujing Distillery | 107.73 | 108.98 | 107.51 | -0.69 | -0.64% | 108.00K | 16/04 | ||
| ANTA Sports Products | 81.15 | 83.10 | 79.90 | -2.15 | -2.58% | 13.64M | 16/04 | ||
| APL Apollo Tubes Ltd | 1,550.00 | 1,565.65 | 1,525.35 | +1.25 | +0.08% | 26.16K | 16/04 | ||
| Apollo Hospitals | 6,324.95 | 6,347.60 | 6,202.00 | +21.80 | +0.35% | 289.83K | 16/04 | ||
| Arabian Internet and Communications | 366.00 | 372.00 | 362.00 | -2.20 | -0.60% | 154.61K | 16/04 | ||
| Arca Continental | 164.98 | 168.47 | 163.52 | +0.20 | +0.12% | 475.74K | 01:31:05 | ||
| ASE Industrial | 160.00 | 162.00 | 155.50 | -0.50 | -0.31% | 15.81M | 15/04 | ||
| Aselsan | 58.55 | 59.20 | 57.55 | +0.45 | +0.77% | 38.37M | 00:09:44 | ||
| Ashok Leyland | 176.00 | 177.30 | 172.05 | +1.15 | +0.66% | 11.46M | 16/04 | ||
| Asia Cement Corp | 42.05 | 42.25 | 41.70 | +0.25 | +0.60% | 4.18M | 15/04 | ||
| Asian Paints | 2,832.00 | 2,841.45 | 2,820.00 | -12.40 | -0.44% | 911.12K | 16/04 | ||
| Aspen Pharmacare Holdings | 22,342 | 22,463 | 21,999 | -42 | -0.19% | 1.39M | 16/04 | ||
| Asset World | 4.46 | 4.54 | 4.44 | 0.00 | 0.00% | 0 | 11/04 | ||
| Astra International | 5,100 | 5,225 | 5,100 | -175 | -3.32% | 137.26M | 16/04 | ||
| Astral Ltd | 1,980.15 | 2,003.75 | 1,945.00 | +10.60 | +0.54% | 423.41K | 16/04 | ||
| Asur B | 524.12 | 528.49 | 521.10 | +0.48 | +0.09% | 38.04K | 01:30:56 | ||
| Asustek | 440.50 | 446.00 | 438.50 | -3.00 | -0.68% | 2.36M | 15/04 | ||
| Atacadao | 11.57 | 11.81 | 11.55 | -0.47 | -3.90% | 2.66M | 01:36:06 | ||
| AU Small Finance Bank | 617.00 | 635.35 | 608.70 | -14.85 | -2.35% | 96.16K | 16/04 | ||
| AUO | 17.90 | 18.15 | 17.85 | 0.00 | 0.00% | 26.69M | 15/04 | ||
| Aurobindo Pharma | 1,110.25 | 1,117.20 | 1,069.30 | +24.95 | +2.30% | 1.70M | 16/04 | ||
| Avenue Supermarts | 4,624.50 | 4,689.30 | 4,611.35 | -62.30 | -1.33% | 245.05K | 16/04 | ||
| Axiata | 2.50 | 2.52 | 2.49 | -0.01 | -0.40% | 9.15M | 16/04 | ||
| Axis Bank | 1,055.90 | 1,057.85 | 1,044.35 | -2.05 | -0.19% | 7.11M | 16/04 | ||
| Ayala | 585.00 | 601.00 | 585.00 | -16.00 | -2.66% | 570.29K | 16/04 | ||
| Ayala Land | 27.200 | 28.000 | 26.800 | -0.750 | -2.68% | 27.37M | 16/04 | ||
| B3 SA Brasil Bolsa Balcao | 11.35 | 11.41 | 11.15 | -0.13 | -1.13% | 25.70M | 01:36:08 | ||
| Baidu | 94.15 | 95.65 | 93.65 | -2.60 | -2.69% | 10.03M | 16/04 | ||
| Bajaj Auto | 8,910.80 | 9,029.45 | 8,784.10 | -86.25 | -0.96% | 487.48K | 16/04 | ||
| Bajaj Finance | 6,956.55 | 7,034.30 | 6,931.00 | -119.70 | -1.69% | 962.95K | 16/04 | ||
| Bajaj Finserv Limited | 1,618.35 | 1,648.70 | 1,611.35 | -38.50 | -2.32% | 1.53M | 16/04 | ||
| Bajaj Holdings | 7,925.00 | 7,945.00 | 7,848.00 | -28.40 | -0.36% | 42.40K | 16/04 | ||
| Balkrishna Industries Ltd | 2,356.00 | 2,394.95 | 2,345.00 | -31.45 | -1.32% | 110.91K | 16/04 | ||
| Banco BTG | 33.43 | 33.67 | 32.92 | -0.21 | -0.62% | 7.30M | 01:36:08 | ||
| Banco De Chile (SN) | 106.00 | 108.98 | 105.93 | -1.30 | -1.21% | 51.15M | 15/04 | ||
| Banco de Credito e Inversiones | 27,420.00 | 28,200.00 | 27,301.00 | -430.00 | -1.54% | 100.67K | 15/04 | ||
| Banco Del Bajio | 60.010 | 62.530 | 59.670 | -2.730 | -4.35% | 231.71K | 01:31:07 | ||
| BanColombia | 34,600.0 | 35,020.0 | 34,500.0 | -160.0 | -0.46% | 294.35K | 15/04 | ||
| Bancolombia Pf | 33,020.0 | 33,580.0 | 32,920.0 | -340.0 | -1.02% | 953.78K | 15/04 | ||
| バンドハン銀行 | 174.25 | 175.85 | 172.80 | -1.70 | -0.97% | 1.36M | 16/04 | ||
| Bangkok Dusit Medical | 27.75 | 28.25 | 27.75 | 0.00 | 0.00% | 0 | 11/04 | ||
| Bangkok Expressway Metro | 8.35 | 8.35 | 8.20 | +0.00 | +0.00% | 0 | 11/04 | ||
| Bank albilad | 45.80 | 47.50 | 45.80 | -1.60 | -3.38% | 1.09M | 16/04 | ||
| Bank Central Asia | 9,475 | 9,575 | 9,250 | -350 | -3.56% | 283.27M | 16/04 | ||
| Bank Mandiri Persero | 6,625 | 6,725 | 6,300 | -200 | -2.93% | 180.01M | 16/04 | ||
| Bank Negar | 5,200 | 5,300 | 5,050 | -100 | -1.89% | 164.12M | 16/04 | ||
| Bank of Baroda Ltd | 255.80 | 259.50 | 254.00 | -5.60 | -2.14% | 11.07M | 16/04 | ||
| Bank of China H | 3.240 | 3.270 | 3.220 | -0.020 | -0.61% | 393.63M | 16/04 | ||
| Bank of Communications | 5.160 | 5.240 | 5.150 | -0.040 | -0.77% | 24.27M | 16/04 | ||
| Bank of the Philippine Islands | 115.50 | 116.90 | 114.30 | -1.50 | -1.28% | 1.20M | 16/04 | ||
| Bank Pekao S.A. | 176.45 | 181.00 | 174.70 | -5.50 | -3.02% | 769.52K | 00:04:49 | ||
| Bank Rakyat Persero | 5,350 | 5,575 | 5,350 | -300 | -5.31% | 600.72M | 16/04 | ||
| Banque sa france | 36.85 | 37.55 | 36.85 | -0.60 | -1.60% | 1.30M | 16/04 | ||
| Barito Pacific | 1,010 | 1,020 | 965 | +5 | +0.50% | 90.08M | 16/04 | ||
| Barwa real est | 2.869 | 2.878 | 2.860 | +0.026 | +0.91% | 1.43M | 16/04 | ||
| BBSEGURIDADE ON NM | 33.04 | 33.12 | 32.78 | +0.03 | +0.09% | 2.30M | 01:36:03 | ||
| BDO Unibank | 146.40 | 147.10 | 145.00 | -0.90 | -0.61% | 2.33M | 16/04 | ||
| Beigene | 82.10 | 83.85 | 81.50 | -1.90 | -2.26% | 1.01M | 16/04 | ||
| Beijing Enterprises Holdings | 23.60 | 24.20 | 23.55 | -0.50 | -2.07% | 2.96M | 16/04 | ||
| Berger Paints (I) | 531.55 | 547.35 | 529.85 | -14.40 | -2.64% | 857.05K | 16/04 | ||
| Bharat Elec. | 257.95 | 260.45 | 251.55 | +1.45 | +0.57% | 14.37M | 16/04 | ||
| Bharat Electronics | 233.80 | 236.95 | 230.00 | -0.65 | -0.28% | 32.49M | 16/04 | ||
| Bharat Forge | 1,180.00 | 1,189.60 | 1,162.50 | +9.70 | +0.83% | 1.43M | 16/04 | ||
| Bharat Pet. | 593.65 | 600.00 | 578.55 | +4.10 | +0.70% | 5.77M | 16/04 | ||
| Bharti Airtel | 1,217.00 | 1,233.95 | 1,212.05 | -7.55 | -0.62% | 5.24M | 16/04 | ||
| Bid Corp | 42,397 | 42,636 | 41,295 | +55 | +0.13% | 1.16M | 16/04 | ||
| Bidvest Group Ltd | 23,511 | 24,000 | 23,183 | -189 | -0.80% | 681.48K | 16/04 | ||
| Bilibili | 86.85 | 89.25 | 86.45 | -5.05 | -5.50% | 3.96M | 16/04 | ||
| BIM Magazalar | 392.00 | 395.00 | 385.50 | -0.75 | -0.19% | 2.98M | 00:09:32 | ||
| Bimbo | 67.200 | 67.280 | 66.070 | +0.440 | +0.66% | 316.09K | 01:31:12 | ||
| Boc Aviation | 62.45 | 63.35 | 62.30 | -1.35 | -2.12% | 349.52K | 16/04 | ||
| Bosideng Int Holdings | 3.860 | 3.940 | 3.850 | -0.020 | -0.52% | 8.26M | 16/04 | ||
| Boubyan Bank | 617 | 618 | 613 | +5 | +0.82% | 2.14M | 15/04 | ||
| BRADESCO ON N1 | 12.35 | 12.40 | 12.26 | -0.08 | -0.64% | 2.66M | 01:35:52 | ||
| BRADESCO PN EJ N1 | 13.94 | 14.02 | 13.84 | -0.06 | -0.43% | 19.21M | 01:35:49 | ||
| BRASIL ON EJ NM | 28.16 | 28.40 | 27.54 | -0.07 | -0.25% | 12.60M | 01:36:05 | ||
| Brazilian Electric Power | 38.68 | 38.84 | 38.07 | +0.19 | +0.49% | 5.19M | 01:36:08 | ||
| Britannia Industries | 4,749.95 | 4,772.50 | 4,691.30 | -11.95 | -0.25% | 516.58K | 16/04 | ||
| BTS | 6.15 | 6.25 | 6.10 | 0.00 | 0.00% | 0 | 11/04 | ||
| Budimex | 692.00 | 704.50 | 687.00 | -10.50 | -1.49% | 21.80K | 00:01:45 | ||
| Bumrungrad Hospital | 227.00 | 231.00 | 227.00 | 0.00 | 0.00% | 0 | 11/04 | ||
| Bupa Arabia for Coop. Insurance | 239.20 | 247.00 | 237.40 | -6.20 | -2.53% | 192.64K | 16/04 | ||
| BYD Co. | 205.20 | 209.20 | 203.40 | -3.00 | -1.44% | 6.51M | 16/04 | ||
| BYD Electronic Int | 24.75 | 25.75 | 24.60 | -1.00 | -3.88% | 7.64M | 16/04 | ||
| C&D Intl Investment | 13.00 | 13.10 | 12.66 | +0.20 | +1.56% | 1.94M | 16/04 | ||
| Caixa Seguridade Participacoes | 15.40 | 15.57 | 15.35 | -0.19 | -1.22% | 877.80K | 01:35:00 | ||
| Capitec Bank | 201,000 | 204,500 | 198,726 | -3345 | -1.64% | 377.84K | 16/04 | ||
| Catcher Tech | 207.00 | 209.50 | 206.50 | -0.50 | -0.24% | 2.51M | 15/04 | ||
| Cathay Holdings | 48.95 | 49.30 | 48.40 | -0.10 | -0.20% | 24.25M | 15/04 | ||
| CCR SA ON NM | 12.76 | 12.88 | 12.66 | -0.24 | -1.85% | 5.39M | 01:36:05 | ||
| CD PROJEKT | 111.55 | 115.30 | 111.40 | -3.95 | -3.42% | 445.10K | 00:02:31 | ||
| CDIBH | 13.65 | 13.75 | 13.55 | -0.15 | -1.09% | 52.51M | 15/04 | ||
| CelcomDigi Bhd | 4.20 | 4.23 | 4.07 | +0.12 | +2.94% | 4.60M | 16/04 | ||
| Celltrion | 172,000 | 178,300 | 171,800 | -6600 | -3.70% | 608.33K | 16/04 | ||
| Celltrion Pharm | 90,000 | 93,700 | 89,900 | -4100 | -4.36% | 146.29K | 16/04 | ||
| Cemex | 14.620 | 14.620 | 14.040 | +0.600 | +4.28% | 8.20M | 01:31:09 | ||
| Cencosud | 1,615.10 | 1,674.80 | 1,615.10 | -43.90 | -2.65% | 4.16M | 15/04 | ||
| Central Pattana | 63.25 | 64.25 | 63.00 | 0.00 | 0.00% | 0 | 11/04 | ||
| Central Retail | 36.50 | 37.00 | 36.00 | 0.00 | 0.00% | 0 | 11/04 | ||
| CEZ as | 884.00 | 884.00 | 866.50 | +9.00 | +1.03% | 147.73K | 16/04 | ||
| CG Power and Industrial Solutions | 518.00 | 519.30 | 490.05 | +23.30 | +4.71% | 5.83M | 16/04 | ||
| CGN Power Co Ltd | 2.540 | 2.580 | 2.510 | +0.010 | +0.40% | 139.05M | 16/04 | ||
| Chailease | 173.00 | 174.50 | 172.50 | -1.50 | -0.86% | 2.96M | 15/04 | ||
| Chang Hwa Bank | 18.15 | 18.20 | 18.00 | 0.00 | 0.00% | 10.90M | 15/04 | ||
| Charoen Pokphand | 18.50 | 18.70 | 18.40 | 0.00 | 0.00% | 0 | 11/04 | ||
| Charoen Pokphand Indonesia | 5,025 | 5,400 | 5,000 | -250 | -4.74% | 12.06M | 16/04 | ||
| Cheng Shin Rubber | 49.45 | 49.95 | 48.45 | +0.75 | +1.54% | 4.91M | 15/04 | ||
| China Airlines | 19.80 | 20.00 | 19.65 | -0.25 | -1.25% | 21.24M | 15/04 | ||
| China Cinda Asset Management | 0.630 | 0.640 | 0.630 | -0.010 | -1.56% | 47.19M | 16/04 | ||
| China Citic Bank | 4.17 | 4.21 | 4.15 | -0.04 | -0.95% | 38.40M | 16/04 | ||
| China Coal | 8.35 | 8.41 | 8.18 | +0.10 | +1.21% | 25.85M | 16/04 | ||
| China Construction Bank | 4.760 | 4.810 | 4.750 | -0.060 | -1.24% | 363.71M | 16/04 | ||
| China Everbright Bank | 2.25 | 2.27 | 2.23 | 0.00 | 0.00% | 11.32M | 16/04 | ||
| China Feihe | 4.00 | 4.14 | 3.98 | -0.09 | -2.20% | 21.87M | 16/04 | ||
| China Hongqiao | 9.89 | 10.38 | 9.81 | -0.39 | -3.79% | 56.38M | 16/04 | ||
| China Life Insurance | 8.77 | 8.90 | 8.75 | -0.15 | -1.68% | 28.26M | 16/04 | ||
| China Literature | 25.70 | 26.35 | 25.55 | -0.80 | -3.02% | 1.92M | 16/04 | ||
| China mer hold | 9.96 | 9.98 | 9.86 | +0.03 | +0.30% | 5.42M | 16/04 | ||
| China Merchants Bank H | 31.35 | 31.75 | 31.05 | -0.40 | -1.26% | 21.13M | 16/04 | ||
| China Minsheng Banking | 2.71 | 2.75 | 2.71 | -0.02 | -0.73% | 9.84M | 16/04 | ||
| China National Building | 2.98 | 3.06 | 2.98 | -0.05 | -1.65% | 19.36M | 16/04 | ||
| China Overseas Property Holdings | 4.07 | 4.15 | 3.89 | +0.02 | +0.49% | 22.74M | 16/04 | ||
| China Pacific Insurance | 14.84 | 14.96 | 14.72 | -0.04 | -0.27% | 23.39M | 16/04 | ||
| China Petrol & Chemical H | 4.56 | 4.68 | 4.56 | -0.09 | -1.94% | 102.89M | 16/04 | ||
| China Power Int Develop | 3.140 | 3.220 | 3.120 | -0.050 | -1.57% | 17.52M | 16/04 | ||
| China Railway Group | 4.00 | 4.16 | 4.00 | -0.12 | -2.91% | 30.06M | 16/04 | ||
| China resources | 32.20 | 33.30 | 32.10 | -1.10 | -3.30% | 6.95M | 16/04 | ||
| China Resources Gas | 23.95 | 24.50 | 23.70 | -0.25 | -1.03% | 6.67M | 16/04 | ||
| China Resources Mixc | 25.60 | 26.40 | 25.05 | -0.80 | -3.03% | 5.28M | 16/04 | ||
| China Resources Pharma | 4.65 | 4.73 | 4.62 | -0.05 | -1.06% | 8.40M | 16/04 | ||
| China Ruyi Holdings | 1.68 | 1.73 | 1.63 | -0.07 | -4.00% | 66.25M | 16/04 | ||
| China Shenhua Energy H | 32.750 | 33.300 | 32.400 | +0.050 | +0.15% | 27.94M | 16/04 | ||
| China State Construction Int | 8.65 | 8.85 | 8.63 | -0.17 | -1.93% | 1.85M | 16/04 | ||
| China Steel | 24.55 | 25.15 | 24.55 | -0.30 | -1.21% | 33.80M | 15/04 | ||
| China Tourism Group Duty Free | 65.50 | 68.05 | 65.25 | -2.55 | -3.75% | 1.30M | 16/04 | ||
| China Tower | 0.880 | 0.910 | 0.860 | -0.020 | -2.22% | 351.94M | 16/04 | ||
| China Vanke Co | 3.87 | 4.04 | 3.72 | +0.05 | +1.31% | 122.19M | 16/04 | ||
| Cholamandalam Inv. and Finance | 1,131.50 | 1,161.70 | 1,126.20 | -30.20 | -2.60% | 1.24M | 16/04 | ||
| Chow Tai Fook Jewellery Group | 10.18 | 10.36 | 9.95 | -0.28 | -2.68% | 12.37M | 16/04 | ||
| CHT | 126.00 | 126.50 | 125.50 | +0.50 | +0.40% | 8.62M | 15/04 | ||
| CIMB Group | 6.48 | 6.58 | 6.48 | -0.10 | -1.52% | 43.16M | 16/04 | ||
| Cipla | 1,379.60 | 1,391.95 | 1,371.55 | -1.80 | -0.13% | 1.43M | 16/04 | ||
| CITIC Securities | 10.94 | 11.42 | 10.86 | -0.56 | -4.87% | 29.90M | 16/04 | ||
| CJ Cheiljedang | 332,500 | 338,000 | 322,000 | +6500 | +1.99% | 137.95K | 16/04 | ||
| Clicks | 28,150 | 29,149 | 27,954 | -700 | -2.43% | 782.34K | 16/04 | ||
| CMOC | 7.46 | 7.85 | 7.40 | -0.13 | -1.71% | 54.18M | 16/04 | ||
| Coal India | 453.30 | 456.40 | 446.35 | +2.30 | +0.51% | 4.99M | 16/04 | ||
| Coca Cola Femsa L | 157.90 | 159.04 | 156.65 | -1.06 | -0.67% | 101.60K | 01:31:08 | ||
| Coca Cola Icecek | 657.00 | 664.00 | 650.50 | +1.00 | +0.15% | 331.53K | 00:09:26 | ||
| Colgate-Palmolive India | 2,697.75 | 2,721.85 | 2,651.05 | +24.45 | +0.91% | 402.30K | 16/04 | ||
| Com intl bk | 82.00 | 83.49 | 82.00 | -0.52 | -0.63% | 1.77M | 16/04 | ||
| Compal | 36.30 | 36.70 | 36.25 | -0.10 | -0.27% | 12.42M | 15/04 | ||
| Companhia Siderurgica Nacional | 14.09 | 14.19 | 13.88 | -0.30 | -2.08% | 3.46M | 01:35:50 | ||
| Container Corp India | 947.00 | 959.90 | 917.10 | +18.10 | +1.95% | 2.60M | 16/04 | ||
| COPEL Pref B | 9.22 | 9.28 | 9.06 | 0.00 | 0.00% | 10.07M | 01:35:50 | ||
| COSAN ON NM | 14.20 | 14.34 | 14.09 | -0.20 | -1.39% | 5.99M | 01:35:50 | ||
| COSCO Shipping Energy | 8.66 | 9.15 | 8.64 | -0.49 | -5.36% | 11.09M | 16/04 | ||
| COSCO Shipping H | 8.54 | 8.78 | 8.53 | -0.15 | -1.73% | 14.87M | 16/04 | ||
| COSCO Shipping Ports HK | 4.33 | 4.49 | 4.31 | -0.16 | -3.56% | 4.69M | 16/04 | ||
| Cosmoam&T | 140,500 | 143,600 | 137,700 | +400 | +0.29% | 140.74K | 16/04 | ||
| Country Garden Holdings | 0.48 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 28/03 | ||
| Country Garden Services | 4.40 | 4.55 | 4.32 | -0.11 | -2.44% | 28.65M | 16/04 | ||
| Coway | 55,500 | 55,800 | 54,000 | +200 | +0.36% | 81.49K | 16/04 | ||
| CP All PCL | 57.00 | 57.75 | 56.50 | 0.00 | 0.00% | 0 | 11/04 | ||
| CP Axtra PCL | 31.75 | 32.50 | 31.75 | 0.00 | 0.00% | 0 | 11/04 | ||
| CPFL ENERGIAON NM | 34.93 | 35.11 | 34.52 | -0.22 | -0.63% | 999.60K | 01:36:07 | ||
| CSPC Pharma | 5.81 | 5.85 | 5.71 | -0.06 | -1.02% | 41.61M | 16/04 | ||
| CSR Times Elec | 28.30 | 29.10 | 28.00 | -0.45 | -1.57% | 3.58M | 16/04 | ||
| CTBC | 31.95 | 32.20 | 31.55 | +0.20 | +0.63% | 32.24M | 15/04 | ||
| Cummins India Ltd | 3,129.95 | 3,133.20 | 3,013.50 | +87.35 | +2.87% | 561.98K | 16/04 | ||
| Dabur India | 503.95 | 505.60 | 492.35 | +8.75 | +1.77% | 2.93M | 16/04 | ||
| Dallah Healthcare | 171.40 | 174.40 | 170.40 | +1.00 | +0.59% | 95.97K | 16/04 | ||
| Dar al arkan | 13.76 | 14.30 | 13.74 | 0.00 | 0.00% | 7.59M | 16/04 | ||
| DB Insurance | 88,700 | 90,600 | 87,100 | -1900 | -2.10% | 100.28K | 16/04 | ||
| Delta Electronics | 308.00 | 313.50 | 307.50 | -9.00 | -2.84% | 9.90M | 15/04 | ||
| Delta Electronics Thailand | 76.25 | 79.25 | 76.00 | 0.00 | 0.00% | 0 | 11/04 | ||
| Dino Polska | 365.80 | 367.80 | 361.50 | -0.20 | -0.05% | 166.70K | 00:01:22 | ||
| Discovery Holdings | 11,080 | 11,159 | 10,712 | +130 | +1.19% | 1.69M | 16/04 | ||
| Divis Laboratories | 3,764.70 | 3,781.00 | 3,686.20 | +48.15 | +1.30% | 318.62K | 16/04 | ||
| DLF | 876.80 | 883.45 | 868.30 | -8.20 | -0.93% | 3.40M | 16/04 | ||
| Dongfeng Motor Group | 2.72 | 2.81 | 2.70 | -0.08 | -2.86% | 25.93M | 16/04 | ||
| Doosan Bobcat Inc | 53,200 | 53,600 | 51,300 | 0 | 0.00% | 259.23K | 16/04 | ||
| Doosan Heavy Ind. & Const. | 14,600 | 15,060 | 14,540 | -520 | -3.44% | 3.62M | 16/04 | ||
| Dr Reddy’s Laboratories | 6,052.90 | 6,073.85 | 5,985.05 | +42.05 | +0.70% | 408.29K | 16/04 | ||
| Dr Sulaiman | 321.20 | 323.00 | 318.00 | +1.00 | +0.31% | 109.44K | 16/04 | ||
| Dukhan Bank QPSC | 3.86 | 3.92 | 3.86 | -0.05 | -1.28% | 29.09M | 16/04 | ||
| E Ink | 241.00 | 245.00 | 240.00 | -4.00 | -1.63% | 4.74K | 15/04 | ||
| E.S.F.H | 27.05 | 27.15 | 26.85 | -0.05 | -0.18% | 20.71M | 15/04 | ||
| East Buy Holding | 15.40 | 15.90 | 15.26 | -0.44 | -2.78% | 5.84M | 16/04 | ||
| Eastern co | 26.17 | 26.75 | 26.11 | -0.06 | -0.23% | 928.99K | 16/04 | ||
| Eclat Textile | 513.00 | 527.00 | 513.00 | -14.00 | -2.66% | 670.96K | 15/04 | ||
| Ecopro | 517,000 | 529,000 | 503,000 | 0 | 0.00% | 0 | 08/04 | ||
| EcoPro BM | 220,500 | 226,500 | 220,000 | -7500 | -3.29% | 483.06K | 16/04 | ||
| EcoPro Materials | 108,200.00 | 111,900.00 | 107,900.00 | -5200.00 | -4.59% | 238.82K | 16/04 | ||
| EFG Eurobank Ergasias | 1.8000 | 1.8200 | 1.7800 | -0.0300 | -1.64% | 5.44M | 16/04 | ||
| EFG Hermes Holdings | 17.76 | 17.86 | 17.52 | +0.16 | +0.91% | 6.72M | 16/04 | ||
| Eicher Motors | 4,348.00 | 4,404.00 | 4,206.30 | +128.65 | +3.05% | 1.47M | 16/04 | ||
| Eletrobras PNA | 43.40 | 43.69 | 42.75 | +0.14 | +0.32% | 887.80K | 01:36:17 | ||
| Emaar properti | 8.420 | 8.480 | 8.310 | -0.080 | -0.94% | 26.66M | 15/04 | ||
| EMC Taiwan | 178.00 | 180.00 | 171.00 | +1.50 | +0.85% | 36.03M | 15/04 | ||
| eMemory Tech | 2,345.00 | 2,465.00 | 2,310.00 | -135.00 | -5.44% | 0.83K | 15/04 | ||
| Emirates nbd | 17.250 | 17.500 | 17.200 | -0.300 | -1.71% | 3.43M | 15/04 | ||
| Emirates Telec | 18.04 | 18.26 | 18.04 | -0.34 | -1.85% | 2.60M | 15/04 | ||
| Empresas CMPC | 1,900.00 | 1,950.00 | 1,860.10 | -1.00 | -0.05% | 1.22M | 15/04 | ||
| Empresas Copec | 7,004.00 | 7,062.40 | 6,885.00 | +4.00 | +0.06% | 340.51K | 15/04 | ||
| ENEL Americas | 90.15 | 92.00 | 90.15 | -0.85 | -0.93% | 22.80M | 15/04 | ||
| Enel Chile | 57.74 | 59.02 | 57.32 | -0.76 | -1.30% | 34.94M | 15/04 | ||
| Energisa | 46.26 | 46.60 | 45.93 | -0.34 | -0.73% | 1.02M | 01:36:22 | ||
| Energy Absolute | 36.00 | 36.25 | 35.00 | +0.00 | +0.00% | 0 | 11/04 | ||
| Energy of Minas Gerais Prf | 12.82 | 12.97 | 12.75 | -0.15 | -1.16% | 6.39M | 01:36:17 | ||
| ENEVA ON NM | 12.17 | 12.27 | 12.04 | -0.08 | -0.65% | 2.83M | 01:35:49 | ||
| ENGIE BRASILON NM | 40.25 | 41.38 | 40.15 | -1.15 | -2.78% | 1.93M | 01:36:08 | ||
| ENN Energy | 62.45 | 64.15 | 61.45 | -2.40 | -3.70% | 4.93M | 16/04 | ||
| EQUATORIAL ON NM | 31.63 | 31.80 | 31.16 | +0.14 | +0.44% | 3.57M | 01:35:50 | ||
| Erdemir | 40.520 | 41.200 | 40.400 | -0.300 | -0.73% | 64.17M | 00:09:17 | ||
| Etihad Etisalat | 53.10 | 53.80 | 52.80 | -0.20 | -0.38% | 985.38K | 16/04 | ||
| Eva Airways | 31.70 | 32.00 | 31.40 | -0.60 | -1.86% | 59.51M | 15/04 | ||
| Exxaro Resources | 18,070 | 18,508 | 17,900 | -438 | -2.37% | 671.41K | 16/04 | ||
| Falabella | 2,425.00 | 2,483.60 | 2,407.00 | -41.50 | -1.68% | 2.23M | 15/04 | ||
| Far East Horizon | 5.47 | 5.58 | 5.45 | -0.14 | -2.50% | 4.72M | 16/04 | ||
| Far EasTone | 82.30 | 82.70 | 81.30 | +0.70 | +0.86% | 5.22M | 15/04 | ||
| FCFC | 55.00 | 55.70 | 55.00 | -0.30 | -0.54% | 3.94M | 15/04 | ||
| FENC | 32.65 | 32.85 | 32.30 | +0.30 | +0.93% | 4.12M | 15/04 | ||
| Feng Tay | 160.00 | 161.00 | 159.50 | 0.00 | 0.00% | 794.63K | 15/04 | ||
| FFHC | 27.20 | 27.40 | 27.15 | -0.15 | -0.55% | 8.67M | 15/04 | ||
| Fibra Uno Administracion SA de CV | 26.60 | 26.71 | 26.24 | +0.34 | +1.29% | 1.24M | 01:30:46 | ||
| Financiero Banorte | 171.580 | 175.890 | 170.810 | -1.660 | -0.96% | 1.17M | 01:31:06 | ||
| FirstRand Ltd | 6,019 | 6,065 | 5,955 | -38 | -0.63% | 10.62M | 16/04 | ||
| Flat Glass | 17.22 | 18.54 | 16.88 | -1.32 | -7.12% | 12.06M | 16/04 | ||
| Fomento Economico Mexicano UBD | 205.36 | 207.01 | 203.39 | -0.19 | -0.09% | 576.51K | 01:31:04 | ||
| Ford Otosan | 1,153.00 | 1,168.00 | 1,132.00 | +10.00 | +0.87% | 1.02M | 00:09:59 | ||
| Formosa Plastics | 69.60 | 70.40 | 69.50 | -0.10 | -0.14% | 8.14M | 15/04 | ||
| FPCC | 73.60 | 74.00 | 72.70 | +1.10 | +1.52% | 4.99M | 15/04 | ||
| Fubon Financial | 67.40 | 68.00 | 67.00 | -0.40 | -0.59% | 15.20M | 15/04 | ||
| Fuyao Glass Industry Group | 41.30 | 42.40 | 41.10 | -0.75 | -1.78% | 2.12M | 16/04 | ||
| GAIL Ltd | 206.00 | 210.10 | 201.10 | +2.30 | +1.13% | 31.63M | 16/04 | ||
| Gamuda | 5.12 | 5.19 | 5.09 | -0.08 | -1.54% | 9.06M | 16/04 | ||
| Ganfeng Lithium | 23.20 | 25.00 | 23.05 | -1.80 | -7.20% | 6.22M | 16/04 | ||
| GCL-Poly Energy | 1.100 | 1.120 | 1.100 | -0.030 | -2.65% | 59.07M | 16/04 | ||
| Gedeon Richter | 9,035.0 | 9,360.0 | 8,790.0 | -300.0 | -3.21% | 482.13K | 00:08:26 | ||
| Geely Automobile | 8.93 | 9.16 | 8.82 | -0.33 | -3.56% | 47.28M | 16/04 | ||
| Genting | 4.50 | 4.53 | 4.47 | -0.04 | -0.88% | 8.76M | 16/04 | ||
| Genting Malaysia | 2.60 | 2.63 | 2.58 | -0.02 | -0.76% | 11.96M | 16/04 | ||
| GERDAU PN N1 | 22.61 | 22.79 | 22.27 | -0.48 | -2.08% | 5.79M | 01:36:07 | ||
| GF Securities Co Ltd | 7.21 | 7.43 | 7.16 | -0.26 | -3.48% | 4.01M | 16/04 | ||
| Giant Biogene Holding | 43.55 | 44.95 | 43.25 | -0.95 | -2.13% | 1.77M | 16/04 | ||
| Gigabyte Tech | 302.00 | 314.50 | 302.00 | -16.00 | -5.03% | 15.42M | 15/04 | ||
| Global Power Synergy | 52.50 | 54.25 | 52.25 | 0.00 | 0.00% | 0 | 11/04 | ||
| GlobalWafers | 545.00 | 552.00 | 541.00 | 0.00 | 0.00% | 2.17K | 15/04 | ||
| Gmexico | 102.790 | 103.360 | 101.510 | -0.800 | -0.77% | 1.08M | 01:31:10 | ||
| GMR Airports | 80.60 | 81.10 | 79.40 | -0.05 | -0.06% | 13.45M | 16/04 | ||
| Godrej Consumer Products | 1,181.50 | 1,190.80 | 1,172.10 | +4.10 | +0.35% | 808.87K | 16/04 | ||
| Godrej Properties | 2,614.00 | 2,634.05 | 2,591.70 | -38.30 | -1.44% | 382.29K | 16/04 | ||
| Gold Fields | 33,474 | 33,708 | 32,926 | -773 | -2.26% | 2.56M | 16/04 | ||
| GoTo Gojek Tokopedia PT | 65.00 | 68.00 | 64.00 | -3.00 | -4.41% | 3.87B | 16/04 | ||
| Grasim Industries | 2,247.85 | 2,249.25 | 2,221.10 | +10.45 | +0.47% | 558.00K | 16/04 | ||
| Great Wall Motor | 10.96 | 11.48 | 10.88 | -0.54 | -4.70% | 33.42M | 16/04 | ||
| Gruma SAB de CV | 318.10 | 321.92 | 310.50 | +4.32 | +1.38% | 184.54K | 01:31:04 | ||
| Grupo Aeroportuario del Pacifico B | 266.96 | 270.06 | 265.03 | -1.47 | -0.55% | 76.40K | 01:31:07 | ||
| Grupo Carso A1 | 136.310 | 138.380 | 134.160 | -0.760 | -0.55% | 58.76K | 01:31:08 | ||
| Grupo Financiero Inbursa | 49.250 | 49.730 | 48.530 | -0.590 | -1.18% | 289.03K | 01:31:08 | ||
| GS Holdings | 43,550 | 44,650 | 43,550 | -1150 | -2.57% | 161.99K | 16/04 | ||
| Guangdong Inv | 3.58 | 3.62 | 3.51 | -0.01 | -0.28% | 23.52M | 16/04 | ||
| Guangzhou Automobile Group | 3.05 | 3.12 | 3.04 | -0.07 | -2.24% | 17.18M | 16/04 | ||
| GUC Corp | 1,160.00 | 1,240.00 | 1,160.00 | -95.00 | -7.57% | 3.87M | 15/04 | ||
| Gulf Bank | 261 | 264 | 259 | +1 | +0.38% | 2.56M | 15/04 | ||
| Gulf Energy | 43.50 | 43.75 | 43.25 | 0.00 | 0.00% | 0 | 11/04 | ||
| Haier Smart Home Co | 25.45 | 25.90 | 25.15 | -0.05 | -0.20% | 12.73M | 16/04 | ||
| Haitian Int | 24.70 | 25.05 | 24.30 | +0.10 | +0.41% | 2.92M | 16/04 | ||
| Haitong Securities | 3.47 | 3.56 | 3.45 | -0.09 | -2.53% | 11.77M | 16/04 | ||
| Hana Financial | 53,600 | 55,600 | 52,700 | -1800 | -3.25% | 1.42M | 16/04 | ||
| Hanjinkal | 57,600 | 58,200 | 57,100 | -1100 | -1.87% | 40.69K | 16/04 | ||
| Hankook Tire | 63,100 | 63,300 | 60,100 | +3100 | +5.17% | 430.06K | 16/04 | ||
| Hanmi Pharm Co | 300,000 | 305,500 | 298,500 | -6000 | -1.96% | 25.66K | 16/04 | ||
| Hanmi Semicon | 140,300 | 146,300 | 138,500 | -6000 | -4.10% | 2.14M | 16/04 | ||
| Hanon Systems | 5,220 | 5,370 | 5,160 | -160 | -2.97% | 791.01K | 16/04 | ||
| Hansoh Pharmaceutical Group | 15.76 | 16.04 | 15.36 | -0.44 | -2.72% | 4.81M | 16/04 | ||
| Hanwha Aerospace | 211,000 | 220,500 | 207,000 | +1000 | +0.48% | 845.04K | 16/04 | ||
| Hanwha Ocean | 29,000 | 29,650 | 28,150 | -650 | -2.19% | 1.38M | 16/04 | ||
| Hanwha Solutions | 24,500 | 25,050 | 24,200 | -200 | -0.81% | 661.22K | 16/04 | ||
| Hapvida | 3.59 | 3.67 | 3.57 | -0.14 | -3.75% | 74.82M | 01:36:07 | ||
| Harmony Gold Mining Company | 16,999 | 17,454 | 16,643 | -569 | -3.24% | 4.33M | 16/04 | ||
| Havells India | 1,485.45 | 1,506.00 | 1,473.45 | -16.15 | -1.08% | 1.52M | 16/04 | ||
| HCL Tech | 1,477.50 | 1,501.60 | 1,467.30 | -27.55 | -1.83% | 2.45M | 16/04 | ||
| HD Korea Shipbuilding & Offshore Engineering | 111,700 | 117,800 | 110,800 | -6400 | -5.42% | 271.06K | 16/04 | ||
| HDFC Asset Management | 3,734.00 | 3,775.60 | 3,649.85 | +87.10 | +2.39% | 1.47M | 16/04 | ||
| HDFC Bank | 1,512.00 | 1,512.90 | 1,482.25 | +17.30 | +1.16% | 10.37M | 16/04 | ||
| HDFC Life | 605.00 | 610.60 | 601.00 | -7.65 | -1.25% | 160.92K | 16/04 | ||
| Hellenic Telec | 14.00 | 14.11 | 13.97 | -0.26 | -1.82% | 579.01K | 16/04 | ||
| Hero Moto | 4,325.00 | 4,446.45 | 4,288.05 | -56.20 | -1.28% | 719.90K | 16/04 | ||
| Hindalco Ind | 610.10 | 621.40 | 606.80 | -2.60 | -0.42% | 10.72M | 16/04 | ||
| Hindu Unilever | 2,230.25 | 2,231.25 | 2,172.05 | +36.20 | +1.65% | 2.82M | 16/04 | ||
| Hindustan Aeronautics | 3,721.90 | 3,738.95 | 3,585.35 | +92.65 | +2.55% | 2.94M | 16/04 | ||
| Hindustan Petroleum | 469.90 | 479.95 | 458.50 | +2.45 | +0.52% | 7.11M | 16/04 | ||
| HLB | 95,100 | 99,200 | 92,700 | -3400 | -3.45% | 1.68M | 16/04 | ||
| HMM | 14,550 | 15,470 | 14,520 | -930 | -6.01% | 2.36M | 16/04 | ||
| HNFHC | 22.95 | 23.05 | 22.80 | -0.05 | -0.22% | 9.43M | 15/04 | ||
| Home Product Center | 10.90 | 11.10 | 10.60 | 0.00 | 0.00% | 0 | 11/04 | ||
| Hon Hai Precision | 146.00 | 150.00 | 144.50 | -4.50 | -2.99% | 113.28M | 15/04 | ||
| Hong Leong Bank | 19.30 | 19.40 | 19.14 | -0.16 | -0.82% | 362.80K | 16/04 | ||
| Hotai Motor | 635.00 | 641.00 | 634.00 | -3.00 | -0.47% | 230.10K | 15/04 | ||
| Hua Hong Semiconductor Ltd | 14.28 | 14.92 | 14.18 | -0.66 | -4.42% | 9.08M | 16/04 | ||
| Huaneng Power International | 5.04 | 5.18 | 5.01 | -0.14 | -2.70% | 32.90M | 16/04 | ||
| HYBE | 223,000 | 223,000 | 212,000 | +8500 | +3.96% | 237.84K | 16/04 | ||
| Hygeia Health | 29.30 | 30.70 | 28.95 | -1.60 | -5.18% | 2.63M | 16/04 | ||
| Hypera ON | 29.54 | 29.70 | 28.95 | +0.16 | +0.54% | 1.23M | 01:36:05 | ||
| Hyundai Engineering & Const | 31,500 | 32,300 | 31,450 | -850 | -2.63% | 378.64K | 16/04 | ||
| Hyundai Glovis | 172,000 | 175,500 | 171,300 | -3100 | -1.77% | 86.11K | 16/04 | ||
| Hyundai Heavy Industries | 112,000 | 118,100 | 110,800 | -6300 | -5.33% | 191.59K | 16/04 | ||
| Hyundai Heavy Industries | 64,900 | 67,800 | 64,500 | -3100 | -4.56% | 361.28K | 16/04 | ||
| Hyundai Mobis | 238,000 | 240,500 | 234,000 | -4500 | -1.86% | 186.99K | 16/04 | ||
| Hyundai Motor | 242,000 | 244,500 | 236,500 | +500 | +0.21% | 1.18M | 16/04 | ||
| Hyundai Motor Co | 147,300 | 149,900 | 146,100 | -3000 | -2.00% | 66.19K | 16/04 | ||
| Hyundai Motor Co Pref | 148,800 | 152,100 | 148,000 | -3800 | -2.49% | 99.67K | 16/04 | ||
| Hyundai Steel | 30,850 | 31,350 | 30,800 | -550 | -1.75% | 382.10K | 16/04 | ||
| ICICI Lombard General Insurance Company | 1,656.40 | 1,694.75 | 1,618.55 | +27.50 | +1.69% | 35.10K | 16/04 | ||
| ICICI Prudential Life Insurance | 609.85 | 619.55 | 605.00 | -6.35 | -1.03% | 9.42K | 16/04 | ||
| IDFC First Bank | 83.10 | 83.60 | 82.00 | +0.35 | +0.42% | 46.44M | 16/04 | ||
| IHH Healthcare | 6.10 | 6.13 | 6.02 | +0.07 | +1.16% | 3.68M | 16/04 | ||
| Impala Platinum Holdings | 9,239 | 9,432 | 9,000 | -383 | -3.98% | 6.54M | 16/04 | ||
| Inari Amertron | 3.090 | 3.120 | 3.040 | -0.010 | -0.32% | 7.11M | 16/04 | ||
| Indah Kiat Pulp & Paper | 9,725 | 9,800 | 9,300 | +150 | +1.57% | 14.15M | 16/04 | ||
| Indian Hotels | 584.70 | 604.80 | 581.75 | -12.85 | -2.15% | 5.13M | 16/04 | ||
| Indian Oil Corporation | 169.00 | 170.80 | 165.50 | +2.60 | +1.56% | 19.34M | 16/04 | ||
| Indian Railway Catering | 1,015.50 | 1,036.90 | 1,006.25 | -14.00 | -1.36% | 2.76M | 16/04 | ||
| Indofood | 6,150 | 6,375 | 6,125 | -350 | -5.38% | 31.10M | 16/04 | ||
| Indofood Cbp | 10,100 | 10,625 | 10,075 | -750 | -6.91% | 18.88M | 16/04 | ||
| Indorama Ventures | 25.75 | 26.00 | 25.50 | 0.00 | 0.00% | 0 | 11/04 | ||
| Indraprastha Gas | 463.50 | 474.20 | 461.50 | -6.85 | -1.46% | 2.47M | 16/04 | ||
| IndusInd Bank | 1,494.20 | 1,534.80 | 1,487.95 | -45.70 | -2.97% | 3.98M | 16/04 | ||
| Industrial Commercial Bank of China ltd | 4.000 | 4.030 | 3.970 | -0.030 | -0.74% | 253.90M | 16/04 | ||
| Industries qat | 12.350 | 12.550 | 12.310 | -0.150 | -1.20% | 3.96M | 16/04 | ||
| Info Edge India | 5,744.50 | 5,827.85 | 5,733.50 | -82.35 | -1.41% | 176.82K | 16/04 | ||
| Infosys | 1,415.20 | 1,455.15 | 1,413.05 | -52.95 | -3.61% | 16.17M | 16/04 | ||
| Inner Mongolia Yitai Coal | 2.000 | 2.030 | 1.999 | -0.025 | -1.24% | 3.80M | 16/04 | ||
| Innolux | 14.10 | 14.55 | 14.10 | -0.05 | -0.35% | 84.19M | 15/04 | ||
| Innovent Biologics | 34.70 | 36.35 | 34.20 | -1.15 | -3.21% | 5.84M | 16/04 | ||
| Interconnection Electric | 18,600.0 | 19,100.0 | 18,600.0 | -400.0 | -2.11% | 460.63K | 15/04 | ||
| InterGlobe Aviation Ltd | 3,577.00 | 3,636.75 | 3,512.90 | -18.65 | -0.52% | 701.82K | 16/04 | ||
| International Container | 314.200 | 316.800 | 312.200 | -11.800 | -3.62% | 2.29M | 16/04 | ||
| Intouch Holdings | 68.75 | 69.50 | 68.50 | 0.00 | 0.00% | 0 | 11/04 | ||
| Inventec | 56.00 | 57.20 | 56.00 | -1.40 | -2.44% | 31.11M | 15/04 | ||
| IOI Corp | 4.03 | 4.04 | 4.01 | -0.02 | -0.49% | 2.74M | 16/04 | ||
| iQIYI | 4.11 | 4.11 | 3.95 | +0.01 | +0.37% | 3.34M | 01:50:31 | ||
| Itausa | 9.62 | 9.70 | 9.58 | -0.11 | -1.13% | 9.96M | 01:36:07 | ||
| ITAUUNIBANCOPN EB N1 | 31.67 | 31.86 | 31.38 | -0.24 | -0.75% | 15.66M | 01:36:05 | ||
| ITC | 426.25 | 427.00 | 423.20 | +0.35 | +0.08% | 9.97M | 16/04 | ||
| Jarir Marketing | 14.70 | 14.94 | 14.70 | -0.14 | -0.94% | 2.21M | 16/04 | ||
| JBS ON NM | 22.72 | 23.35 | 22.72 | -0.31 | -1.35% | 6.07M | 01:35:50 | ||
| JD | 98.85 | 99.80 | 98.00 | -2.35 | -2.32% | 8.74M | 16/04 | ||
| Jd Health | 23.25 | 23.75 | 23.15 | -1.05 | -4.32% | 4.97M | 16/04 | ||
| JD Logistics | 7.55 | 7.61 | 7.47 | -0.11 | -1.44% | 5.46M | 16/04 | ||
| JG Summit | 29.450 | 31.200 | 28.950 | -0.650 | -2.16% | 1.79M | 16/04 | ||
| Jiangsu Expressway | 7.95 | 8.09 | 7.85 | -0.08 | -1.00% | 3.68M | 16/04 | ||
| Jiangxi Copper | 15.66 | 16.28 | 15.56 | -0.28 | -1.76% | 8.86M | 16/04 | ||
| Jindal | 903.50 | 909.20 | 883.00 | +9.75 | +1.09% | 1.56M | 16/04 | ||
| Jio Financial Services | 362.80 | 371.95 | 360.10 | +8.50 | +2.40% | 48.91M | 16/04 | ||
| Jollibee Foods | 221.00 | 229.00 | 221.00 | -6.60 | -2.90% | 845.40K | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 1.91 | 1.91 | 1.86 | +0.01 | +0.53% | 23.66M | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 11.64 | 12.34 | 11.46 | -0.52 | -4.28% | 15.16M | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 19.16 | 19.48 | 19.04 | -0.22 | -1.14% | 16.27M | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 5.52 | 5.76 | 5.50 | -0.18 | -3.16% | 26.96M | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 3.76 | 3.85 | 3.72 | -0.09 | -2.34% | 27.54M | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 14.24 | 15.06 | 14.18 | -0.82 | -5.44% | 4.12M | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 7.13 | 7.20 | 7.05 | -0.02 | -0.28% | 10.84M | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 8.20 | 8.44 | 8.16 | -0.24 | -2.84% | 21.89M | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 16.40 | 17.22 | 16.24 | -0.82 | -4.76% | 21.24M | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 3.51 | 3.62 | 3.51 | -0.12 | -3.31% | 7.91M | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 16.70 | 17.14 | 16.70 | -0.16 | -0.95% | 8.09M | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 7.14 | 7.22 | 6.85 | -0.21 | -2.86% | 57.00M | 16/04 | ||
| JPモルガン･インターナショナル･デリバティブズ･リミテッド | 15.14 | 15.88 | 15.10 | -0.70 | -4.42% | 11.06M | 16/04 | ||
| JSW Steel | 844.90 | 863.60 | 842.75 | -15.55 | -1.81% | 1.71M | 16/04 | ||
| Jubilant FoodWorks Ltd | 445.25 | 450.95 | 440.70 | -6.35 | -1.41% | 1.76M | 16/04 | ||
| Jumbo | 26.020 | 26.640 | 25.920 | -0.680 | -2.55% | 446.83K | 16/04 | ||
| Kakao | 46,750 | 47,400 | 46,600 | -1000 | -2.09% | 1.14M | 16/04 | ||
| KakaoBank | 23,800 | 24,500 | 23,700 | -950 | -3.84% | 861.69K | 16/04 | ||
| KakaoPay | 33,250 | 34,200 | 33,150 | -950 | -2.78% | 233.29K | 16/04 | ||
| Kalbe Farma | 1,450 | 1,510 | 1,440 | -30 | -2.03% | 47.73M | 16/04 | ||
| Kangwon Land | 14,730 | 14,900 | 14,660 | -170 | -1.14% | 668.56K | 16/04 | ||
| Kanzhun | 18.20 | 18.27 | 17.80 | -0.15 | -0.82% | 838.28K | 01:51:06 | ||
| Kasikornbank | 126.50 | 128.00 | 125.50 | +0.00 | +0.00% | 0 | 11/04 | ||
| KB Financial Group | 64,400 | 65,600 | 63,600 | -1800 | -2.72% | 1.39M | 16/04 | ||
| Kepco | 20,450 | 21,350 | 20,250 | -450 | -2.15% | 1.81M | 16/04 | ||
| KGHM Polska Miedz | 137.55 | 141.15 | 135.40 | -6.65 | -4.61% | 925.23K | 00:04:49 | ||
| Kia Corp | 114,700 | 115,200 | 112,200 | +100 | +0.09% | 1.98M | 16/04 | ||
| Kimberly-Clark de Mexico A | 38.010 | 38.230 | 37.530 | +0.050 | +0.13% | 802.96K | 01:31:03 | ||
| Kingsoft Corp Ltd | 24.75 | 25.65 | 24.60 | -0.75 | -2.94% | 6.94M | 16/04 | ||
| KLABIN S/A UNT N2 | 24.70 | 24.80 | 24.26 | +0.25 | +1.02% | 2.32M | 01:36:06 | ||
| Koc Holding | 217.10 | 219.60 | 213.50 | +0.70 | +0.32% | 16.33M | 00:09:58 | ||
| Komercni Banka | 869.00 | 876.00 | 867.00 | -9.00 | -1.03% | 307.88K | 16/04 | ||
| Korea Aerospac | 48,750 | 51,100 | 48,600 | -1150 | -2.30% | 692.90K | 16/04 | ||
| Korea Investment Holdings | 61,700 | 64,000 | 61,500 | -1600 | -2.53% | 94.33K | 16/04 | ||
| Korea Zinc Inc | 480,500 | 497,500 | 478,500 | -4500 | -0.93% | 89.06K | 16/04 | ||
| Korean Air Lines Co | 19,980 | 20,200 | 19,960 | -320 | -1.58% | 931.65K | 16/04 | ||
| Kotak Mahindra | 1,799.90 | 1,804.60 | 1,775.65 | +1.75 | +0.10% | 4.10M | 16/04 | ||
| Krafton | 254,000 | 255,000 | 242,500 | +7000 | +2.83% | 106.43K | 16/04 | ||
| Krung Thai Bank | 17.10 | 17.30 | 16.90 | +0.00 | +0.00% | 0 | 11/04 | ||
| Krungthai Card | 46.00 | 46.50 | 45.50 | 0.00 | 0.00% | 0 | 11/04 | ||
| KT&G Corp | 88,800 | 89,600 | 88,500 | -800 | -0.89% | 169.71K | 16/04 | ||
| Kuaishou Technology | 47.10 | 48.10 | 46.15 | -1.65 | -3.38% | 24.77M | 16/04 | ||
| Kuala Lumpur Kepong | 22.92 | 22.94 | 22.88 | +0.02 | +0.09% | 519.30K | 16/04 | ||
| Kumba Iron Ore | 46,100 | 47,987 | 45,825 | -2398 | -4.94% | 311.58K | 16/04 | ||
| Kumho Petro Chemical | 119,700 | 122,000 | 119,700 | -2800 | -2.29% | 53.12K | 16/04 | ||
| Kumyang | 93,700 | 97,600 | 93,400 | -4700 | -4.78% | 545.27K | 16/04 | ||
| Kuwait Finance | 722 | 731 | 722 | -1 | -0.14% | 14.38M | 15/04 | ||
| L&F | 145,900 | 151,000 | 145,000 | -5100 | -3.38% | 351.23K | 16/04 | ||
| Land and Houses | 7.55 | 7.60 | 7.45 | 0.00 | 0.00% | 0 | 11/04 | ||
| LARGAN | 2,295.00 | 2,350.00 | 2,295.00 | -55.00 | -2.34% | 572.52K | 15/04 | ||
| Larsen&Toubro | 3,555.00 | 3,598.15 | 3,529.45 | -45.80 | -1.27% | 2.29M | 16/04 | ||
| Latam Airlines | 12.04 | 12.75 | 12.01 | -0.41 | -3.29% | 1.16B | 15/04 | ||
| Legend Bio | 49.78 | 50.58 | 48.98 | -1.93 | -3.73% | 1.45M | 01:51:07 | ||
| LG Chem | 244,000 | 251,500 | 244,000 | -9500 | -3.75% | 33.91K | 16/04 | ||
| LG Chemicals | 382,000 | 390,000 | 380,000 | -12500 | -3.17% | 291.37K | 16/04 | ||
| LG Corp | 77,000 | 77,700 | 75,500 | -100 | -0.13% | 251.60K | 16/04 | ||
| LG Display | 9,750 | 9,980 | 9,650 | -250 | -2.50% | 2.01M | 16/04 | ||
| LG Electronics | 91,800 | 92,500 | 90,600 | -700 | -0.76% | 647.22K | 16/04 | ||
| LG Energy Solution | 366,000 | 372,500 | 366,000 | -7000 | -1.88% | 118.39K | 16/04 | ||
| LG Household & Healthcare | 373,000 | 380,500 | 368,000 | -500 | -0.13% | 89.15K | 16/04 | ||
| LG Innotek Co | 188,700 | 194,000 | 188,300 | -8000 | -4.07% | 169.94K | 16/04 | ||
| LG Uplus | 9,510 | 9,560 | 9,510 | -30 | -0.31% | 827.73K | 16/04 | ||
| Li Auto | 110.50 | 112.80 | 109.50 | -5.70 | -4.91% | 9.84M | 16/04 | ||
| Li Ning | 17.46 | 18.08 | 17.30 | -0.66 | -3.64% | 18.11M | 16/04 | ||
| Lite-On Tech | 102.00 | 102.50 | 100.00 | -1.00 | -0.97% | 15.93M | 15/04 | ||
| LOCALIZA ON EJ NM | 50.53 | 50.69 | 49.70 | -0.05 | -0.10% | 5.28M | 01:36:07 | ||
| LOJAS RENNER ON NM | 16.08 | 16.27 | 15.42 | +0.22 | +1.39% | 7.10M | 01:36:24 | ||
| Longfor Properties | 9.22 | 9.58 | 9.08 | -0.18 | -1.91% | 20.06M | 16/04 | ||
| Lotte Chemical Corp | 102,700 | 106,800 | 102,200 | -5100 | -4.73% | 207.80K | 16/04 | ||
| Lpp | 15,230 | 15,880 | 15,080 | -600 | -3.79% | 4.47K | 00:01:42 | ||
| LTIMindtree | 4,666.00 | 4,785.80 | 4,651.00 | -147.15 | -3.06% | 28.70K | 16/04 | ||
| Lupin | 1,615.90 | 1,636.95 | 1,600.10 | +6.80 | +0.42% | 762.45K | 16/04 | ||
| Mabanee | 778 | 787 | 777 | -1 | -0.13% | 2.28M | 15/04 | ||
| Macrotech Developers | 1,159.00 | 1,199.60 | 1,152.25 | -35.35 | -2.96% | 489.86K | 16/04 | ||
| MAGAZ LUIZA ON NM | 1.52 | 1.57 | 1.45 | -0.01 | -0.65% | 163.08M | 01:36:08 | ||
| Mahindra & Mahindra | 2,030.00 | 2,073.75 | 2,027.75 | -23.45 | -1.14% | 1.98M | 16/04 | ||
| Malayan Banking | 9.58 | 9.65 | 9.58 | -0.07 | -0.73% | 16.71M | 16/04 | ||
| Malaysia Airport | 10.06 | 10.06 | 9.69 | +0.19 | +1.93% | 6.54M | 16/04 | ||
| Marico | 509.90 | 515.45 | 502.20 | +0.65 | +0.13% | 1.36M | 16/04 | ||
| Maruti Suzuki | 12,510.00 | 12,549.90 | 12,275.35 | +87.15 | +0.70% | 579.14K | 16/04 | ||
| Masraf al raya | 2.500 | 2.534 | 2.488 | -0.022 | -0.87% | 9.67M | 16/04 | ||
| Max Healthcare Institute | 822.00 | 829.95 | 807.60 | -11.35 | -1.36% | 1.61M | 16/04 | ||
| Maxis | 3.47 | 3.49 | 3.44 | +0.01 | +0.29% | 1.71M | 16/04 | ||
| Ma’aden | 53.10 | 53.10 | 51.80 | +0.50 | +0.95% | 1.94M | 16/04 | ||
| mBank | 670.60 | 684.80 | 666.00 | -13.20 | -1.93% | 22.86K | 00:00:00 | ||
| MediaTek | 1,110.00 | 1,160.00 | 1,110.00 | -70.00 | -5.93% | 9.66M | 15/04 | ||
| Mega FHC | 39.80 | 40.10 | 39.80 | -0.15 | -0.38% | 18.70M | 15/04 | ||
| Meituan | 98.70 | 101.50 | 97.70 | -2.90 | -2.85% | 32.57M | 16/04 | ||
| Merdeka Copper Gold TBK PT | 2,880 | 2,890 | 2,690 | +260 | +9.92% | 133.17M | 16/04 | ||
| Meritz Financi | 74,300 | 76,200 | 74,300 | -2600 | -3.38% | 570.44K | 16/04 | ||
| Mesaieed Petrochemical Holding | 1.924 | 1.945 | 1.910 | +0.002 | +0.10% | 5.26M | 16/04 | ||
| Metropolitan Bank | 64.30 | 68.00 | 64.30 | -3.70 | -5.44% | 3.59M | 16/04 | ||
| MINISO Holding | 39.50 | 40.95 | 39.30 | -2.60 | -6.18% | 4.48M | 16/04 | ||
| Minor Intl | 33.00 | 33.25 | 32.50 | 0.00 | 0.00% | 0 | 11/04 | ||
| Mirae Asset Daewoo | 7,480 | 7,660 | 7,390 | -150 | -1.97% | 421.37K | 16/04 | ||
| MISC | 7.79 | 7.82 | 7.76 | +0.03 | +0.39% | 5.25M | 16/04 | ||
| MOL Hungarian Oil & Gas Nyrt | 2,968.0 | 3,056.0 | 2,968.0 | -80.0 | -2.62% | 900.58K | 00:06:03 | ||
| Moneta Money Bank | 102.80 | 104.00 | 102.60 | -0.40 | -0.39% | 313.88K | 16/04 | ||
| Motor Oil | 25.80 | 26.18 | 25.80 | -0.46 | -1.75% | 107.98K | 16/04 | ||
| Mr D I Y | 1.49 | 1.51 | 1.45 | +0.01 | +0.68% | 17.58M | 16/04 | ||
| MRF | 130,333.75 | 130,688.70 | 128,001.15 | +889.95 | +0.69% | 6.80K | 16/04 | ||
| MSI | 167.50 | 172.50 | 167.50 | -3.00 | -1.76% | 2.73M | 15/04 | ||
| MTN Group | 8,435 | 8,686 | 8,406 | -290 | -3.32% | 6.33M | 16/04 | ||
| Muangthai Capital | 44.00 | 45.75 | 43.25 | 0.00 | 0.00% | 0 | 11/04 | ||
| Multiply PJSC | 2.71 | 2.71 | 2.30 | +0.35 | +14.83% | 57.03M | 15/04 | ||
| Muthoot Finance Ltd | 1,634.00 | 1,654.45 | 1,626.05 | -13.70 | -0.83% | 479.46K | 16/04 | ||
| Mytilineos | 35.36 | 35.48 | 35.06 | -0.18 | -0.51% | 322.08K | 16/04 | ||
| N.P.C | 190.50 | 196.00 | 190.50 | -8.50 | -4.27% | 4.19M | 15/04 | ||
| Nahdi Medical | 141.20 | 144.60 | 141.20 | -3.20 | -2.22% | 590.44K | 16/04 | ||
| Nan Ya Plastics | 57.20 | 57.30 | 56.70 | -0.20 | -0.35% | 5.99M | 15/04 | ||
| Nanya Tech | 70.00 | 70.90 | 69.30 | -1.80 | -2.51% | 13.97M | 15/04 | ||
| Naspers | 320,689 | 327,561 | 318,262 | -7760 | -2.36% | 490.38K | 16/04 | ||
| National Bank Kt | 862 | 869 | 862 | -4 | -0.46% | 6.77M | 15/04 | ||
| National Bank of Greece | 7.066 | 7.160 | 7.028 | -0.144 | -2.00% | 2.57M | 16/04 | ||
| National Oil | 3.48 | 3.55 | 3.48 | -0.09 | -2.52% | 10.86M | 15/04 | ||
| NATURA ON NM | 16.55 | 16.70 | 16.37 | -0.31 | -1.84% | 4.00M | 01:35:51 | ||
| Naver Corp | 179,500 | 181,700 | 179,500 | -3300 | -1.81% | 791.57K | 16/04 | ||
| NCsoft Corp | 169,300 | 172,000 | 167,600 | -900 | -0.53% | 81.63K | 16/04 | ||
| Nedbank Group | 21,603 | 21,932 | 21,428 | -439 | -1.99% | 2.56M | 16/04 | ||
| NEPI Rockcastle | 12,800 | 12,969 | 12,765 | -113 | -0.88% | 1.25M | 16/04 | ||
| Nestle | 122.90 | 123.00 | 121.50 | +0.80 | +0.66% | 81.40K | 16/04 | ||
| Nestle India Ltd | 2,548.20 | 2,583.65 | 2,542.30 | -5.45 | -0.21% | 768.52K | 16/04 | ||
| NetEase | 142.30 | 144.70 | 141.00 | -3.30 | -2.27% | 7.56M | 16/04 | ||
| Netmarble Games | 54,900 | 55,400 | 53,000 | -700 | -1.26% | 91.20K | 16/04 | ||
| New China Life Insurance | 12.80 | 13.10 | 12.80 | -0.24 | -1.84% | 4.66M | 16/04 | ||
| New Oriental Edu | 66.40 | 68.80 | 65.85 | -0.60 | -0.90% | 3.14M | 16/04 | ||
| NH Invest | 10,990 | 11,200 | 10,920 | -130 | -1.17% | 367.54K | 16/04 | ||
| NIO | 3.83 | 3.84 | 3.71 | -0.07 | -1.67% | 27.04M | 01:51:20 | ||
| NMDC | 240.55 | 245.55 | 237.00 | -0.55 | -0.23% | 825.99K | 16/04 | ||
| Nongfu Spring | 42.75 | 43.30 | 42.45 | -0.60 | -1.38% | 4.66M | 16/04 | ||
| Northam Platinum Holdings | 14,000.00 | 14,300.00 | 13,688.00 | -533.00 | -3.67% | 1.90M | 16/04 | ||
| Novatek Micro | 618.00 | 629.00 | 613.00 | -12.00 | -1.90% | 4.34M | 15/04 | ||
| NTPC | 359.05 | 361.95 | 354.60 | -2.10 | -0.58% | 15.32M | 16/04 | ||
| Oil&Gas Corp | 284.15 | 292.55 | 275.25 | +4.30 | +1.54% | 79.08M | 16/04 | ||
| Old Mutual | 1,058 | 1,090 | 1,051 | -21 | -1.95% | 16.75M | 16/04 | ||
| OMA B | 164.070 | 165.140 | 162.170 | -1.650 | -1.00% | 115.78K | 01:31:08 | ||
| One 97 Communications | 392.00 | 397.40 | 385.35 | +2.25 | +0.58% | 1.10M | 16/04 | ||
| Ooredoo QPSC | 10.240 | 10.280 | 10.200 | +0.040 | +0.39% | 425.42K | 16/04 | ||
| OPAP SA | 16.170 | 16.260 | 16.090 | -0.050 | -0.31% | 357.73K | 16/04 | ||
| Operadora de Sites Mexicanos | 19.83 | 20.17 | 19.65 | -0.01 | -0.05% | 1.08M | 15/04 | ||
| Orbia Advance | 34.980 | 35.140 | 34.540 | +0.220 | +0.63% | 310.26K | 01:31:10 | ||
| Orient Overseas Int | 94.95 | 98.65 | 93.80 | -3.80 | -3.85% | 1.23M | 16/04 | ||
| Orion | 95,700 | 97,600 | 94,500 | -600 | -0.62% | 226.23K | 16/04 | ||
| OTP Bank NyRt | 17,030.0 | 17,580.0 | 17,030.0 | -670.0 | -3.79% | 499.56K | 00:13:25 | ||
| OUTsurance | 4,000 | 4,026 | 3,941 | -41 | -1.01% | 2.11M | 16/04 | ||
| P Ware H-agility | 514 | 549 | 510 | -24 | -4.46% | 47.80M | 15/04 | ||
| Page Industries | 35,700.00 | 35,966.00 | 35,000.10 | +402.70 | +1.14% | 28.18K | 16/04 | ||
| Parade Tech | 862.00 | 895.00 | 861.00 | -37.00 | -4.12% | 1.13K | 15/04 | ||
| PDD Holdings DRC | 114.30 | 115.45 | 111.86 | +0.01 | +0.01% | 3.45M | 01:51:06 | ||
| Pegasus Hava Tasimaciligi | 838.000 | 848.000 | 832.500 | -8.000 | -0.95% | 2.43M | 00:09:55 | ||
| Pegatron | 98.70 | 100.50 | 97.90 | +0.40 | +0.41% | 13.64M | 15/04 | ||
| Penoles | 295.35 | 307.69 | 289.01 | -12.36 | -4.02% | 126.85K | 01:31:10 | ||
| People’s Insurance Group China | 2.51 | 2.54 | 2.50 | 0.00 | 0.00% | 19.55M | 16/04 | ||
| Pepco Group | 19.00 | 19.60 | 18.75 | -0.54 | -2.76% | 2.23M | 00:00:00 | ||
| Pepkor | 1,744 | 1,775 | 1,734 | -31 | -1.75% | 4.96M | 16/04 | ||
| Persistent Systems | 3,855.00 | 3,977.05 | 3,850.00 | -97.75 | -2.47% | 324.56K | 16/04 | ||
| PETROBRAS ON | 41.20 | 41.31 | 40.47 | +0.31 | +0.76% | 5.96M | 01:36:07 | ||
| Petroleo Brasileiro SA Petrobras | 39.51 | 39.65 | 38.95 | +0.20 | +0.51% | 21.58M | 01:36:13 | ||
| Petronas Chemicals | 6.80 | 6.84 | 6.72 | 0.00 | 0.00% | 3.76M | 16/04 | ||
| Petronas Dagangan | 21.82 | 21.88 | 21.60 | +0.02 | +0.09% | 183.40K | 16/04 | ||
| Petronas Gas | 17.96 | 18.02 | 17.94 | +0.02 | +0.11% | 995.90K | 16/04 | ||
| Petronet LNG | 308.35 | 313.65 | 299.50 | +3.35 | +1.10% | 13.84M | 16/04 | ||
| PGE Polska | 6.08 | 6.22 | 5.98 | -0.02 | -0.30% | 6.59M | 00:04:24 | ||
| PharmaEssentia | 320.50 | 322.50 | 317.50 | -2.50 | -0.77% | 1.59M | 12/04 | ||
| PI Industries Ltd | 3,749.15 | 3,833.10 | 3,737.00 | -47.85 | -1.26% | 255.30K | 16/04 | ||
| PICC Property & Casualty | 9.97 | 10.22 | 9.94 | -0.17 | -1.68% | 21.27M | 16/04 | ||
| Pidilite Industries | 2,870.40 | 2,898.25 | 2,853.00 | -12.90 | -0.45% | 187.04K | 16/04 | ||
| PINFRA | 175.25 | 176.59 | 173.35 | -2.28 | -1.28% | 29.86K | 01:31:07 | ||
| Piraeus Bank | 3.72 | 3.79 | 3.71 | -0.07 | -1.85% | 5.59M | 16/04 | ||
| Pkn orlen | 65.73 | 68.49 | 65.46 | -3.07 | -4.46% | 3.79M | 00:03:22 | ||
| PKO Bank Polski | 55.86 | 57.72 | 55.62 | -2.32 | -3.99% | 4.48M | 00:02:23 | ||
| PLDT | 1,286.00 | 1,368.00 | 1,286.00 | -67.00 | -4.95% | 121.73K | 16/04 | ||
| Polycab India | 5,277.25 | 5,386.00 | 5,241.00 | -33.90 | -0.64% | 12.31K | 16/04 | ||
| Pop Mart Intl | 30.25 | 31.10 | 30.05 | -0.75 | -2.42% | 3.44M | 16/04 | ||
| POSCO Future M | 257,000 | 261,000 | 254,000 | -7000 | -2.65% | 335.88K | 16/04 | ||
| Posco ICT | 40,200 | 41,550 | 39,900 | -1650 | -3.94% | 1.10M | 16/04 | ||
| Posco International | 43,500 | 45,200 | 43,350 | -1650 | -3.65% | 580.72K | 16/04 | ||
| Postal Savings Bank | 3.92 | 3.94 | 3.78 | +0.04 | +1.03% | 51.57M | 16/04 | ||
| Pou Chen | 36.20 | 36.30 | 35.20 | +0.85 | +2.40% | 11.31M | 15/04 | ||
| Power and Water Utility | 68.00 | 69.40 | 67.80 | -0.80 | -1.16% | 449.42K | 16/04 | ||
| Power Finance Corporation | 397.20 | 399.40 | 385.00 | +4.80 | +1.22% | 10.54M | 16/04 | ||
| Power Grid | 274.00 | 275.55 | 271.25 | -0.05 | -0.02% | 9.66M | 16/04 | ||
| Powerchip Semiconductor Manufacturing | 24.15 | 24.85 | 24.00 | -0.85 | -3.40% | 26.69M | 16/04 | ||
| PPB | 15.78 | 15.82 | 15.76 | -0.02 | -0.13% | 767.20K | 16/04 | ||
| Press Metal Bhd | 5.32 | 5.34 | 5.20 | +0.10 | +1.92% | 15.99M | 16/04 | ||
| Prio | 49.66 | 50.31 | 49.51 | -0.44 | -0.88% | 4.19M | 01:35:49 | ||
| Prologis Property Mexico | 66.290 | 67.950 | 65.280 | -0.940 | -1.40% | 595.30K | 01:31:06 | ||
| PTT Exploration | 158.00 | 160.00 | 158.00 | 0.00 | 0.00% | 0 | 11/04 | ||
| PTT Global Chemical | 40.50 | 41.00 | 40.00 | 0.00 | 0.00% | 0 | 11/04 | ||
| PTT Oil and Retail Business PCL | 18.30 | 18.40 | 18.20 | 0.00 | 0.00% | 0 | 11/04 | ||
| Public Bank | 4.10 | 4.14 | 4.10 | -0.02 | -0.49% | 22.01M | 16/04 | ||
| Public Power | 10.91 | 11.22 | 10.85 | -0.41 | -3.62% | 674.84K | 16/04 | ||
| Punjab Bank | 128.90 | 132.50 | 128.20 | -3.95 | -2.97% | 44.98M | 16/04 | ||
| PZU SA | 49.39 | 50.02 | 48.30 | +0.32 | +0.65% | 2.01M | 00:03:34 | ||
| Qa comm bk | 4.334 | 4.402 | 4.321 | -0.068 | -1.54% | 3.88M | 16/04 | ||
| Qa elec & wate | 16.240 | 16.340 | 16.200 | -0.020 | -0.12% | 391.96K | 16/04 | ||
| Qa gas transpo | 3.902 | 3.984 | 3.902 | -0.083 | -2.08% | 1.47M | 16/04 | ||
| Qa intl is bk | 10.490 | 10.490 | 10.350 | +0.090 | +0.87% | 599.84K | 16/04 |
センチメント
MSCI EMの相場を予想しよう！
メンバーのセンチメント:
または
投票してコミュニティの結果を見ましょう。
MSCI EMについての考えを書いてください
本当にこのチャートを削除しますか
削除 キャンセル
添付のチャートを新しいチャートと置き換えますか？
置き換える キャンセル
コメントガイドライン
コメントにチャートを挿入する
ブロックを確認
本当に%USER_NAME%をブロックしたいですか。
ブロックすると、あなたと%USER_NAME%はお互いのInvesting.comへの投稿を見ることができなくなります。
%USER_NAME%は無事ブロックリストに追加されました
この人のブロックを解除したばかりなので、再度ブロックするには48時間待つ必要があります。
このコメントを報告してください
このコメントについて下記のように感じます
コメントに印がつきました
ありがとうございます!
報告は、確認のため管理担当に送られました