Hot Features
プレミアム
First North Health Care PI (FN20PI)
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 |
|---|---|---|---|---|---|---|---|
| 1733263200 | 1001.7585 | -14.12 | -1.39 | 1018.9395 | 1019.0496 | 1001.7585 | 0 |
| 1733176800 | 1015.8766 | 5.18 | 0.51 | 1011.3105 | 1020.0112 | 1008.5127 | 0 |
| 1732917600 | 1010.6918 | 7.48 | 0.75 | 1008.0254 | 1010.6918 | 1001.4117 | 0 |
| 1732744800 | 1003.209 | 11.07 | 1.12 | 1002.0645 | 1006.6776 | 995.88106 | 0 |
| 1732658400 | 992.1377 | -9.78 | -0.98 | 986.83554 | 995.85285 | 981.40745 | 0 |
| 1732572000 | 1001.9129 | 19.5 | 1.98 | 997.7859 | 1004.7234 | 993.10141 | 0 |
| 1732312800 | 982.41485 | 18.73 | 1.94 | 967.31286 | 982.41485 | 963.05996 | 0 |
| 1732226400 | 963.6889 | -0.09 | -0.01 | 967.97968 | 968.08731 | 956.54917 | 0 |
| 1732140000 | 963.77975 | -7.02 | -0.72 | 979.07907 | 980.42051 | 963.60529 | 0 |
| 1732053600 | 970.80438 | 10.76 | 1.12 | 966.64722 | 977.66532 | 956.95077 | 0 |
| 1731967200 | 960.04756 | -3.11 | -0.32 | 968.36203 | 968.51445 | 942.47193 | 0 |
| 1731708000 | 963.15427 | 1.13 | 0.12 | 956.64689 | 963.29314 | 955.1467 | 0 |
| 1731621600 | 962.02404 | 22.82 | 2.43 | 948.03201 | 962.02404 | 947.4712 | 0 |
| 1731535200 | 939.20283 | -2.99 | -0.32 | 950.24693 | 951.62466 | 933.59455 | 0 |
| 1731448800 | 942.19458 | -9.78 | -1.03 | 949.92791 | 952.0819 | 938.69037 | 0 |
| 1731362400 | 951.97297 | -2.23 | -0.23 | 965.13655 | 970.88919 | 951.97297 | 0 |
| 1731103200 | 954.20425 | -2.91 | -0.30 | 956.26136 | 963.1202 | 952.37932 | 0 |
| 1731016800 | 957.10996 | 18.38 | 1.96 | 942.01411 | 959.10026 | 939.22154 | 0 |
| 1730930400 | 938.73358 | -23.83 | -2.48 | 968.57509 | 975.50214 | 938.73358 | 0 |
| 1730844000 | 962.56256 | -15.63 | -1.60 | 968.97308 | 974.32587 | 959.71112 | 0 |
| 1730757600 | 978.18961 | -2.33 | -0.24 | 984.85732 | 989.37896 | 977.18965 | 0 |
| 1730494800 | 980.52082 | 1.63 | 0.17 | 979.55742 | 986.13481 | 978.82825 | 0 |
| 1730408400 | 978.88932 | -12.64 | -1.27 | 992.48214 | 994.38215 | 977.07817 | 0 |
| 1730322000 | 991.52905 | -19.67 | -1.95 | 1012.8361 | 1015.0742 | 990.70508 | 0 |
| 1730235600 | 1011.1986 | -5.64 | -0.55 | 1015.2717 | 1018.8281 | 1008.304 | 0 |
| 1730149200 | 1016.8349 | 2.57 | 0.25 | 1015.8016 | 1019.441 | 1008.7597 | 0 |
| 1729890000 | 1014.2648 | -1.79 | -0.18 | 1008.1305 | 1015.8073 | 1001.8411 | 0 |
| 1729803600 | 1016.0592 | 29.63 | 3.00 | 1000.0908 | 1016.9037 | 999.31892 | 0 |
| 1729717200 | 986.42669 | -3.69 | -0.37 | 987.04838 | 992.58321 | 978.52104 | 0 |
| 1729630800 | 990.11801 | -5.75 | -0.58 | 994.81862 | 996.1957 | 982.6144 | 0 |
| 1729544400 | 995.86614 | -11.76 | -1.17 | 1012.0719 | 1014.6045 | 995.86614 | 0 |
| 1729285200 | 1007.6238 | -2.5 | -0.25 | 1014.8862 | 1020.6861 | 1005.0906 | 0 |
| 1729198800 | 1010.1219 | -9.42 | -0.92 | 1020.8028 | 1021.3925 | 1009.5396 | 0 |
| 1729112400 | 1019.5456 | -9.72 | -0.94 | 1020.5369 | 1033.4821 | 1017.6621 | 0 |
| 1729026000 | 1029.2657 | 0.7 | 0.07 | 1037.9138 | 1041.8215 | 1024.8061 | 0 |
| 1728939600 | 1028.5675 | -5.47 | -0.53 | 1040.2333 | 1040.9627 | 1024.3735 | 0 |
| 1728680400 | 1034.0375 | 5.12 | 0.50 | 1028.9161 | 1036.7765 | 1025.7923 | 0 |
| 1728594000 | 1028.9173 | -7.24 | -0.70 | 1041.6597 | 1041.6597 | 1027.2991 | 0 |
| 1728507600 | 1036.1534 | -14.22 | -1.35 | 1049.6818 | 1052.7367 | 1035.3995 | 0 |
| 1728421200 | 1050.3755 | -1.11 | -0.11 | 1050.5543 | 1057.6105 | 1047.962 | 0 |
| 1728334800 | 1051.4899 | 6.48 | 0.62 | 1046.4214 | 1059.6838 | 1041.696 | 0 |
| 1728075600 | 1045.0139 | 0.17 | 0.02 | 1052.4575 | 1055.8601 | 1040.8277 | 0 |
| 1727989200 | 1044.8433 | -10.16 | -0.96 | 1057.3321 | 1057.3321 | 1044.0243 | 0 |
| 1727902800 | 1055.0078 | -4.88 | -0.46 | 1061.1942 | 1062.596 | 1047.9213 | 0 |
| 1727816400 | 1059.8922 | -25.67 | -2.36 | 1082.0592 | 1084.4194 | 1056.4443 | 0 |
| 1727730000 | 1085.5614 | 13.32 | 1.24 | 1087.8322 | 1088.6498 | 1073.8824 | 0 |
| 1727470800 | 1072.2446 | -0.62 | -0.06 | 1074.7445 | 1075.3427 | 1067.765 | 0 |
| 1727384400 | 1072.8654 | 21.31 | 2.03 | 1052.886 | 1073.0306 | 1052.4692 | 0 |
| 1727298000 | 1051.5532 | 18.6 | 1.80 | 1049.4699 | 1054.4095 | 1042.3478 | 0 |
| 1727211600 | 1032.9574 | -5.43 | -0.52 | 1044.0177 | 1044.9999 | 1023.2425 | 0 |
| 1727125200 | 1038.3848 | 5.11 | 0.49 | 1036.794 | 1041.814 | 1032.1364 | 0 |
| 1726866000 | 1033.2725 | -12.26 | -1.17 | 1044.1204 | 1050.2427 | 1027.9939 | 0 |
| 1726779600 | 1045.5346 | 17.72 | 1.72 | 1038.2398 | 1045.5346 | 1034.9378 | 0 |
| 1726693200 | 1027.8124 | -8.69 | -0.84 | 1035.2605 | 1038.7611 | 1024.3201 | 0 |
| 1726606800 | 1036.5017 | 3.31 | 0.32 | 1035.0746 | 1040.4785 | 1033.376 | 0 |
| 1726520400 | 1033.1947 | -9.17 | -0.88 | 1044.0433 | 1044.4921 | 1030.4137 | 0 |
| 1726261200 | 1042.3631 | 10.56 | 1.02 | 1037.7619 | 1042.3631 | 1025.0834 | 0 |
| 1726174800 | 1031.7997 | -2.81 | -0.27 | 1041.5302 | 1045.5259 | 1023.7863 | 0 |
| 1726088400 | 1034.6088 | -6.61 | -0.63 | 1043.051 | 1045.4042 | 1026.8422 | 0 |
| 1726002000 | 1041.2188 | -0.22 | -0.02 | 1039.4021 | 1049.9558 | 1037.1642 | 0 |
| 1725915600 | 1041.4377 | 13.66 | 1.33 | 1043.0369 | 1047.9792 | 1033.6132 | 0 |
| 1725656400 | 1027.7814 | -3.4 | -0.33 | 1030.326 | 1044.1873 | 1023.7445 | 0 |
| 1725570000 | 1031.182 | 1.95 | 0.19 | 1030.284 | 1034.1987 | 1021.2504 | 0 |
| 1725483600 | 1029.2355 | 2.58 | 0.25 | 1031.2627 | 1031.2627 | 1020.6987 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
