Hot Features
プレミアム
KBW Nasdaq Bank Total Return (BKXTR)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 325.06003 | 4.83 | 1.51 | 321.37653 | 327.16919 | 321.33986 | 0 |
| 1732140000 | 320.23441 | -0.56 | -0.17 | 321.62244 | 322.04737 | 318.52299 | 0 |
| 1732053600 | 320.7906 | -2.78 | -0.86 | 320.1789 | 322.66435 | 319.75231 | 0 |
| 1731967200 | 323.57267 | -0.23 | -0.07 | 324.12611 | 324.85127 | 322.32934 | 0 |
| 1731708000 | 323.79809 | 2.76 | 0.86 | 322.12196 | 324.28524 | 321.20288 | 0 |
| 1731621600 | 321.04233 | -0.9 | -0.28 | 322.62162 | 324.14403 | 320.14628 | 0 |
| 1731535200 | 321.94318 | -0.16 | -0.05 | 323.37361 | 327.28328 | 321.64832 | 0 |
| 1731448800 | 322.10028 | -1.68 | -0.52 | 323.22948 | 324.99858 | 320.99534 | 0 |
| 1731362400 | 323.77902 | 7.41 | 2.34 | 319.50641 | 325.42113 | 319.49369 | 0 |
| 1731103200 | 316.37085 | 1.26 | 0.40 | 316.26578 | 318.43263 | 314.33909 | 0 |
| 1731016800 | 315.10798 | -8.67 | -2.68 | 321.69222 | 321.73673 | 313.94134 | 0 |
| 1730930400 | 323.77415 | 31.26 | 10.69 | 302.41539 | 323.96168 | 302.41539 | 0 |
| 1730844000 | 292.51281 | 3.98 | 1.38 | 289.08551 | 292.92208 | 289.00432 | 0 |
| 1730757600 | 288.52931 | -2.86 | -0.98 | 291.41972 | 291.41972 | 287.82941 | 0 |
| 1730494800 | 291.38659 | -0.86 | -0.29 | 293.1943 | 295.84276 | 291.28046 | 0 |
| 1730408400 | 292.2418 | -2.99 | -1.01 | 294.98012 | 296.45217 | 292.16014 | 0 |
| 1730322000 | 295.23126 | 0.98 | 0.33 | 294.11754 | 298.63663 | 293.51816 | 0 |
| 1730235600 | 294.25248 | -1.26 | -0.43 | 295.07952 | 296.21579 | 294.02593 | 0 |
| 1730149200 | 295.50953 | 6.24 | 2.16 | 291.01121 | 296.1709 | 290.73476 | 0 |
| 1729890000 | 289.27177 | -4.01 | -1.37 | 294.72476 | 295.84455 | 288.66652 | 0 |
| 1729803600 | 293.28588 | 1.81 | 0.62 | 292.04347 | 293.48558 | 290.40622 | 0 |
| 1729717200 | 291.47638 | 0.96 | 0.33 | 291.06665 | 292.5425 | 289.1529 | 0 |
| 1729630800 | 290.52039 | 2.15 | 0.75 | 288.72304 | 291.20576 | 287.45019 | 0 |
| 1729544400 | 288.36844 | -5.14 | -1.75 | 292.75144 | 293.55019 | 287.99113 | 0 |
| 1729285200 | 293.51064 | -0.9 | -0.31 | 295.05879 | 295.06682 | 291.96308 | 0 |
| 1729198800 | 294.40864 | 0.3 | 0.10 | 294.18166 | 296.26317 | 292.94423 | 0 |
| 1729112400 | 294.10451 | 5.06 | 1.75 | 290.34564 | 296.12172 | 290.2334 | 0 |
| 1729026000 | 289.04304 | 0.8 | 0.28 | 291.50862 | 293.89183 | 288.75117 | 0 |
| 1728939600 | 288.24509 | 2.79 | 0.98 | 285.61295 | 288.9855 | 284.81175 | 0 |
| 1728680400 | 285.45531 | 8.42 | 3.04 | 279.25284 | 286.79131 | 279.25284 | 0 |
| 1728594000 | 277.03582 | -0.63 | -0.23 | 277.10759 | 278.07463 | 275.58978 | 0 |
| 1728507600 | 277.66352 | 3.43 | 1.25 | 274.15839 | 278.41135 | 273.83105 | 0 |
| 1728421200 | 274.23363 | 0.1 | 0.04 | 274.70818 | 275.34311 | 273.42503 | 0 |
| 1728334800 | 274.13681 | -0.41 | -0.15 | 274.34227 | 275.84641 | 272.17746 | 0 |
| 1728075600 | 274.54271 | 6.92 | 2.59 | 272.20641 | 274.83963 | 271.17773 | 0 |
| 1727989200 | 267.62045 | -1.02 | -0.38 | 267.56992 | 267.95452 | 265.04341 | 0 |
| 1727902800 | 268.63898 | -0.05 | -0.02 | 268.66314 | 271.37773 | 267.70673 | 0 |
| 1727816400 | 268.69198 | -5.18 | -1.89 | 272.48853 | 272.48853 | 266.92733 | 0 |
| 1727730000 | 273.87128 | 1.62 | 0.60 | 272.04278 | 274.17027 | 270.30549 | 0 |
| 1727470800 | 272.24969 | 0.33 | 0.12 | 273.02116 | 274.70555 | 271.28335 | 0 |
| 1727384400 | 271.92408 | 3.44 | 1.28 | 269.93412 | 272.63931 | 268.69732 | 0 |
| 1727298000 | 268.48503 | -2.69 | -0.99 | 271.33076 | 271.41328 | 267.96832 | 0 |
| 1727211600 | 271.17399 | -1.89 | -0.69 | 273.15028 | 274.00041 | 269.71974 | 0 |
| 1727125200 | 273.06892 | -1.76 | -0.64 | 275.35959 | 276.26409 | 272.50898 | 0 |
| 1726866000 | 274.83309 | -1.32 | -0.48 | 275.39983 | 275.42591 | 273.00895 | 0 |
| 1726779600 | 276.15613 | 7.64 | 2.85 | 272.22127 | 276.67609 | 271.112 | 0 |
| 1726693200 | 268.51271 | 0.39 | 0.15 | 268.34318 | 272.56405 | 267.17458 | 0 |
| 1726606800 | 268.12201 | 1.82 | 0.68 | 267.28731 | 270.57715 | 267.09906 | 0 |
| 1726520400 | 266.29998 | 3.89 | 1.48 | 263.63313 | 266.64618 | 263.63313 | 0 |
| 1726261200 | 262.40839 | 2.43 | 0.94 | 261.14262 | 263.851 | 261.0933 | 0 |
| 1726174800 | 259.9775 | -0.67 | -0.26 | 261.22019 | 262.5171 | 258.61793 | 0 |
| 1726088400 | 260.64857 | -1.01 | -0.38 | 259.52344 | 260.90424 | 253.94862 | 0 |
| 1726002000 | 261.65532 | -4.9 | -1.84 | 266.92521 | 266.92521 | 256.9384 | 0 |
| 1725915600 | 266.55048 | 4.74 | 1.81 | 263.72028 | 268.05394 | 263.67228 | 0 |
| 1725656400 | 261.8064 | -6.7 | -2.50 | 268.42473 | 270.15576 | 260.86554 | 0 |
| 1725570000 | 268.51047 | -2.24 | -0.83 | 272.80068 | 273.0408 | 267.26585 | 0 |
| 1725483600 | 270.74777 | -1.65 | -0.61 | 272.25595 | 273.95751 | 269.41266 | 0 |
| 1725397200 | 272.40075 | -4.14 | -1.50 | 275.36538 | 276.3753 | 271.22591 | 0 |
| 1725051600 | 276.54456 | 3.32 | 1.21 | 273.83465 | 276.81596 | 273.34857 | 0 |
| 1724965200 | 273.22555 | 1.51 | 0.56 | 272.78445 | 274.81619 | 269.56279 | 0 |
| 1724878800 | 271.71686 | 1.39 | 0.52 | 269.82533 | 273.33727 | 269.58949 | 0 |
| 1724792400 | 270.32332 | -0.5 | -0.18 | 270.69705 | 271.39925 | 269.92869 | 0 |
| 1724706000 | 270.82222 | -0.16 | -0.06 | 272.40161 | 272.90016 | 270.31401 | 0 |
| 1724446800 | 270.98336 | 6.28 | 2.37 | 266.14821 | 272.59612 | 266.12304 | 0 |
| 1724360400 | 264.70524 | 1.75 | 0.66 | 263.10229 | 265.33355 | 262.70746 | 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
