Hot Features
プレミアム
PHLX Semiconductor Equal Weighted Net TR (ESOXNR)
NASDAQI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 992.26281 | 0.22 | 0.02 | 990.05214 | 995.60128 | 986.86885 | 0 |
| 1739484000 | 992.04648 | 14.57 | 1.49 | 977.57616 | 992.50201 | 977.42138 | 0 |
| 1739397600 | 977.47446 | 5.23 | 0.54 | 959.58319 | 977.84774 | 957.42891 | 0 |
| 1739311200 | 972.24907 | -3.51 | -0.36 | 971.31931 | 985.17397 | 971.30776 | 0 |
| 1739224800 | 975.75775 | 2.74 | 0.28 | 980.34435 | 983.93013 | 970.3466 | 0 |
| 1738965600 | 973.01894 | -17.72 | -1.79 | 993.69758 | 994.90806 | 965.65696 | 0 |
| 1738879200 | 990.73834 | -8.95 | -0.90 | 981.8968 | 997.35881 | 980.00046 | 0 |
| 1738792800 | 999.68961 | 22.85 | 2.34 | 978.50626 | 1000.8886 | 970.49763 | 0 |
| 1738706400 | 976.84061 | 8.41 | 0.87 | 966.54182 | 982.0564 | 965.55832 | 0 |
| 1738620000 | 968.43053 | -19.43 | -1.97 | 958.68968 | 980.30789 | 952.68917 | 0 |
| 1738360800 | 987.85848 | -1.17 | -0.12 | 994.35042 | 1013.1776 | 983.3859 | 0 |
| 1738274400 | 989.03233 | 18.69 | 1.93 | 977.71884 | 994.88063 | 973.9935 | 0 |
| 1738188000 | 970.33906 | 6.16 | 0.64 | 973.1767 | 977.41191 | 961.73869 | 0 |
| 1738101600 | 964.1775 | 3.3 | 0.34 | 966.47977 | 969.55608 | 946.19568 | 0 |
| 1738015200 | 960.87656 | -74.7 | -7.21 | 992.93708 | 999.11837 | 947.62067 | 0 |
| 1737756000 | 1035.5762 | -23.72 | -2.24 | 1056.9287 | 1057.2913 | 1031.2799 | 0 |
| 1737669600 | 1059.2947 | -7.51 | -0.70 | 1046.4465 | 1059.3518 | 1041.4396 | 0 |
| 1737583200 | 1066.8092 | 17.9 | 1.71 | 1058.7304 | 1077.5678 | 1058.0655 | 0 |
| 1737496800 | 1048.9129 | 13.89 | 1.34 | 1044.4761 | 1058.8498 | 1034.509 | 0 |
| 1737151200 | 1035.0212 | 29.25 | 2.91 | 1030.5972 | 1036.5384 | 1024.0749 | 0 |
| 1737064800 | 1005.7692 | 2.94 | 0.29 | 1018.607 | 1023.8467 | 1004.039 | 0 |
| 1736978400 | 1002.8303 | 19.88 | 2.02 | 1000.9384 | 1009.6431 | 998.09985 | 0 |
| 1736892000 | 982.94914 | 10.45 | 1.07 | 981.28785 | 987.71838 | 970.3055 | 0 |
| 1736805600 | 972.50345 | -2.69 | -0.28 | 959.29565 | 973.65523 | 953.98603 | 0 |
| 1736546400 | 975.19357 | -23.43 | -2.35 | 984.76391 | 985.06834 | 968.62172 | 0 |
| 1736373600 | 998.62708 | -11.28 | -1.12 | 1005.7186 | 1005.8427 | 988.12144 | 0 |
| 1736287200 | 1009.9066 | -10.28 | -1.01 | 1030.4719 | 1034.9786 | 1003.3818 | 0 |
| 1736200800 | 1020.1842 | 26.29 | 2.65 | 1015.5178 | 1033.9978 | 1015.3973 | 0 |
| 1735941600 | 993.89422 | 29.08 | 3.01 | 971.9187 | 995.64651 | 971.60578 | 0 |
| 1735855200 | 964.80992 | 6.55 | 0.68 | 967.08733 | 979.80812 | 957.94065 | 0 |
| 1735682400 | 958.26352 | -5.6 | -0.58 | 967.2769 | 971.62504 | 953.47852 | 0 |
| 1735596000 | 963.86659 | -20.35 | -2.07 | 967.82916 | 971.58031 | 957.01084 | 0 |
| 1735336800 | 984.21957 | -9.33 | -0.94 | 988.53545 | 989.11762 | 974.19832 | 0 |
| 1735250400 | 993.54846 | -2.27 | -0.23 | 987.60758 | 1000.4242 | 987.21774 | 0 |
| 1735077600 | 995.81548 | 8.12 | 0.82 | 991.04759 | 995.81548 | 985.99931 | 0 |
| 1734991200 | 987.69142 | 24.54 | 2.55 | 970.82769 | 988.74217 | 970.80045 | 0 |
| 1734732000 | 963.15428 | 10.12 | 1.06 | 945.23852 | 976.63399 | 944.22231 | 0 |
| 1734645600 | 953.03792 | -14 | -1.45 | 968.46512 | 971.6614 | 951.27574 | 0 |
| 1734559200 | 967.03523 | -39.47 | -3.92 | 1014.0898 | 1022.6761 | 959.95097 | 0 |
| 1734472800 | 1006.5012 | -12.54 | -1.23 | 1012.3363 | 1018.1329 | 1002.1124 | 0 |
| 1734386400 | 1019.0437 | 12.44 | 1.24 | 1008.6089 | 1024.9846 | 997.73045 | 0 |
| 1734127200 | 1006.6 | 19.04 | 1.93 | 1003.2011 | 1013.6319 | 993.68538 | 0 |
| 1734040800 | 987.56375 | -6.38 | -0.64 | 985.11276 | 992.84209 | 980.97595 | 0 |
| 1733954400 | 993.94319 | 23.6 | 2.43 | 982.48769 | 999.99768 | 979.64871 | 0 |
| 1733868000 | 970.34514 | -22.4 | -2.26 | 995.38521 | 995.40971 | 964.25732 | 0 |
| 1733781600 | 992.74774 | -1.29 | -0.13 | 991.64505 | 1009.2258 | 988.23131 | 0 |
| 1733522400 | 994.04097 | 9.5 | 0.97 | 986.95669 | 996.88199 | 985.46145 | 0 |
| 1733436000 | 984.53602 | -22.16 | -2.20 | 1004.245 | 1006.2647 | 982.66362 | 0 |
| 1733349600 | 1006.7003 | 11.41 | 1.15 | 1013.9372 | 1015.1701 | 1003.1426 | 0 |
| 1733263200 | 995.2917 | -4.74 | -0.47 | 993.17247 | 1000.5703 | 990.97469 | 0 |
| 1733176800 | 1000.0319 | 28.7 | 2.95 | 976.29094 | 1005.5109 | 976.26354 | 0 |
| 1732917600 | 971.33305 | 12.73 | 1.33 | 967.78149 | 982.77238 | 967.19715 | 0 |
| 1732744800 | 958.6045 | -13.36 | -1.37 | 968.7309 | 970.69996 | 943.23561 | 0 |
| 1732658400 | 971.9632 | -14.75 | -1.50 | 993.98531 | 995.08518 | 965.44575 | 0 |
| 1732572000 | 986.71797 | 13.5 | 1.39 | 983.80498 | 996.09774 | 978.40247 | 0 |
| 1732312800 | 973.21596 | 6.28 | 0.65 | 965.97019 | 973.75402 | 964.12997 | 0 |
| 1732226400 | 966.94 | 20.17 | 2.13 | 959.51365 | 971.82358 | 945.83794 | 0 |
| 1732140000 | 946.77343 | -2.92 | -0.31 | 946.30957 | 946.94258 | 932.74265 | 0 |
| 1732053600 | 949.69148 | 3.65 | 0.39 | 940.80851 | 951.99556 | 939.26177 | 0 |
| 1731967200 | 946.03977 | 12.49 | 1.34 | 934.11035 | 946.9489 | 931.25868 | 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
