Hot Features
プレミアム
AEX Health Care Gross Return (NLHCG)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11 | 0.572165699186 | 1922.52 | 1942.52 | 1907.86 | 0 | 0 | IX |
| 4 | -29.28 | -1.49174648461 | 1962.8 | 1971.97 | 1864.32 | 0 | 0 | IX |
| 12 | -337.18 | -14.8491654556 | 2270.7 | 2322.37 | 1864.32 | 0 | 0 | IX |
| 26 | 94.28 | 5.12603031687 | 1839.24 | 2322.37 | 1811.52 | 0 | 0 | IX |
| 52 | 217.61 | 12.6819005659 | 1715.91 | 2322.37 | 1487.86 | 0 | 0 | IX |
| 156 | -547.39 | -22.064081325 | 2480.91 | 2542.21 | 1119.28 | 0 | 0 | IX |
| 260 | -1536.2 | -44.2744659511 | 3469.72 | 3843.32 | 1119.28 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735839000 | 1933.52 | 12.93 | 0.67 | 1920.97 | 1942.52 | 1917.66 | 0 |
| 1735666200 | 1920.59 | 3.7 | 0.19 | 1915.95 | 1925.44 | 1913.82 | 0 |
| 1735579800 | 1916.89 | -13.06 | -0.68 | 1930.16 | 1931.84 | 1907.86 | 0 |
| 1735320600 | 1929.95 | 7.43 | 0.39 | 1922.52 | 1941.94 | 1916.24 | 0 |
| 1735061400 | 1922.52 | 11.23 | 0.59 | 1912.23 | 1923.66 | 1911.54 | 0 |
| 1734975000 | 1911.29 | 6.62 | 0.35 | 1904.86 | 1921.82 | 1885.7 | 0 |
| 1734715800 | 1904.67 | 2.7 | 0.14 | 1902.81 | 1909.96 | 1886.1 | 0 |
| 1734629400 | 1901.97 | -1.84 | -0.10 | 1903.69 | 1904.76 | 1864.32 | 0 |
| 1734543000 | 1903.81 | 23.91 | 1.27 | 1879.92 | 1920.22 | 1879.92 | 0 |
| 1734456600 | 1879.9 | -49.27 | -2.55 | 1928.96 | 1929.02 | 1877.95 | 0 |
| 1734370200 | 1929.17 | -0.35 | -0.02 | 1929.44 | 1929.65 | 1907.1 | 0 |
| 1734111000 | 1929.52 | -6.03 | -0.31 | 1935.16 | 1941.19 | 1926.57 | 0 |
| 1734024600 | 1935.55 | -11.71 | -0.60 | 1947.58 | 1953.17 | 1929.23 | 0 |
| 1733938200 | 1947.26 | -16.14 | -0.82 | 1965.19 | 1968.62 | 1940.63 | 0 |
| 1733851800 | 1963.4 | 1.93 | 0.10 | 1961.83 | 1971.97 | 1947.84 | 0 |
| 1733765400 | 1961.47 | 17.06 | 0.88 | 1944.38 | 1961.47 | 1938.7 | 0 |
| 1733506200 | 1944.41 | 2.87 | 0.15 | 1941.54 | 1951.8 | 1918.05 | 0 |
| 1733419800 | 1941.54 | -21.24 | -1.08 | 1962.8 | 1962.8 | 1928.32 | 0 |
| 1733333400 | 1962.78 | -3.25 | -0.17 | 1965.08 | 1973.11 | 1955.34 | 0 |
| 1733247000 | 1966.03 | -35.01 | -1.75 | 2001.08 | 2007.06 | 1963.52 | 0 |
| 1733160600 | 2001.04 | -14.22 | -0.71 | 2015.32 | 2015.32 | 1986.29 | 0 |
| 1732901400 | 2015.26 | -3.23 | -0.16 | 2018.46 | 2018.46 | 1991.91 | 0 |
| 1732815000 | 2018.49 | 5.42 | 0.27 | 2012.75 | 2043.18 | 2012.75 | 0 |
| 1732728600 | 2013.07 | 3.07 | 0.15 | 2009.32 | 2021.17 | 2001.76 | 0 |
| 1732642200 | 2010 | -11.48 | -0.57 | 2020.95 | 2028.54 | 2005.09 | 0 |
| 1732555800 | 2021.48 | 49.31 | 2.50 | 1972.69 | 2021.61 | 1972.69 | 0 |
| 1732296600 | 1972.17 | 22.49 | 1.15 | 1949.88 | 1991.86 | 1949.88 | 0 |
| 1732210200 | 1949.68 | 4.34 | 0.22 | 1944 | 1957.82 | 1934.53 | 0 |
| 1732123800 | 1945.34 | 21.96 | 1.14 | 1923.41 | 1954.81 | 1923.41 | 0 |
| 1732037400 | 1923.38 | -3.59 | -0.19 | 1933.02 | 1942.06 | 1900.95 | 0 |
| 1731951000 | 1926.97 | -2 | -0.10 | 1928.97 | 1944.79 | 1914.6 | 0 |
| 1731691800 | 1928.97 | -9.21 | -0.48 | 1937.45 | 1939.52 | 1916.34 | 0 |
| 1731605400 | 1938.18 | 8.23 | 0.43 | 1934.33 | 1938.98 | 1912.68 | 0 |
| 1731519000 | 1929.95 | 0 | 0.00 | 1929.95 | 1929.95 | 1929.95 | 0 |
| 1731432600 | 1929.95 | -24.2 | -1.24 | 1953.49 | 1953.49 | 1929.41 | 0 |
| 1731346200 | 1954.15 | 2.04 | 0.10 | 1951.86 | 1969.07 | 1951.86 | 0 |
| 1731087000 | 1952.11 | -44.26 | -2.22 | 1997 | 1997.17 | 1936.18 | 0 |
| 1731000600 | 1996.37 | 61.22 | 3.16 | 1945.9 | 2005.13 | 1945.9 | 0 |
| 1730914200 | 1935.15 | -12.97 | -0.67 | 1948.21 | 1978.54 | 1925.32 | 0 |
| 1730827800 | 1948.12 | -11.82 | -0.60 | 1959.66 | 1974.81 | 1940.48 | 0 |
| 1730741400 | 1959.94 | 32.43 | 1.68 | 1926.16 | 1970.91 | 1919.54 | 0 |
| 1730482200 | 1927.51 | 27.38 | 1.44 | 1900.13 | 1943.12 | 1898.62 | 0 |
| 1730395800 | 1900.13 | -15.42 | -0.80 | 1915.24 | 1915.24 | 1883.41 | 0 |
| 1730309400 | 1915.55 | -61.32 | -3.10 | 1976.87 | 1976.87 | 1888.33 | 0 |
| 1730223000 | 1976.87 | 40.07 | 2.07 | 1936.8 | 1995.76 | 1935.12 | 0 |
| 1730136600 | 1936.8 | -337.03 | -14.82 | 2274.15 | 2274.86 | 1914.25 | 0 |
| 1729873800 | 2273.83 | -17.24 | -0.75 | 2278.28 | 2292.5 | 2273.54 | 0 |
| 1729787400 | 2291.07 | 0.85 | 0.04 | 2294.26 | 2307.36 | 2281.71 | 0 |
| 1729701000 | 2290.2199 | -12.65 | -0.55 | 2302.87 | 2305.81 | 2286.81 | 0 |
| 1729614600 | 2302.87 | 9.2 | 0.40 | 2293.76 | 2306.05 | 2286.03 | 0 |
| 1729528200 | 2293.67 | 11.59 | 0.51 | 2282.3 | 2305.93 | 2282.3 | 0 |
| 1729269000 | 2282.08 | 1.98 | 0.09 | 2280.41 | 2295.36 | 2270.89 | 0 |
| 1729182600 | 2280.1 | -8.21 | -0.36 | 2289.06 | 2295.45 | 2273.61 | 0 |
| 1729096200 | 2288.31 | -9.03 | -0.39 | 2297.2399 | 2297.2399 | 2253.42 | 0 |
| 1729009800 | 2297.34 | 32.31 | 1.43 | 2301.36 | 2322.37 | 2287.84 | 0 |
| 1728923400 | 2265.03 | 1.67 | 0.07 | 2265.38 | 2275.05 | 2254.43 | 0 |
| 1728664200 | 2263.36 | 0.73 | 0.03 | 2255.07 | 2265.98 | 2245.89 | 0 |
| 1728577800 | 2262.63 | 0 | 0.00 | 2262.63 | 2262.63 | 2262.63 | 0 |
| 1728491400 | 2262.63 | 24.65 | 1.10 | 2236.4699 | 2269.92 | 2233.05 | 0 |
| 1728405000 | 2237.98 | -12.9 | -0.57 | 2250.83 | 2250.83 | 2211.27 | 0 |
| 1728318600 | 2250.88 | -1.75 | -0.08 | 2252.85 | 2266.41 | 2236.33 | 0 |
| 1728059400 | 2252.63 | 12.87 | 0.57 | 2239.71 | 2256.44 | 2224.44 | 0 |
| 1727973000 | 2239.76 | -11.71 | -0.52 | 2251.17 | 2263.59 | 2235.87 | 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
