Hot Features
プレミアム
First North 25 GI (FN25GI)
NASDAQI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 2434.272 | 25.28 | 1.05 | 2425.8047 | 2447.0195 | 2424.9035 | 0 |
| 1735250400 | 2408.9911 | 6.36 | 0.26 | 2407.1751 | 2413.3998 | 2405.267 | 0 |
| 1735077600 | 2402.6293 | -11.55 | -0.48 | 2414.5145 | 2415.8805 | 2401.8784 | 0 |
| 1734991200 | 2414.1781 | -35.71 | -1.46 | 2417.7069 | 2432.3464 | 2408.2804 | 0 |
| 1734732000 | 2449.891 | 12.66 | 0.52 | 2427.2029 | 2451.2737 | 2380.5067 | 0 |
| 1734645600 | 2437.2262 | -10.13 | -0.41 | 2430.7075 | 2447.0156 | 2419.2755 | 0 |
| 1734559200 | 2447.3584 | 12.83 | 0.53 | 2434.7714 | 2453.6814 | 2432.2312 | 0 |
| 1734472800 | 2434.5303 | -10.84 | -0.44 | 2436.101 | 2445.6018 | 2427.4735 | 0 |
| 1734386400 | 2445.3703 | 32.25 | 1.34 | 2414.0483 | 2449.6447 | 2405.2968 | 0 |
| 1734127200 | 2413.1169 | -16.92 | -0.70 | 2439.3658 | 2444.8667 | 2411.1035 | 0 |
| 1734040800 | 2430.0376 | 4.17 | 0.17 | 2432.282 | 2433.9635 | 2415.8792 | 0 |
| 1733954400 | 2425.8689 | -4.3 | -0.18 | 2423.8382 | 2432.6206 | 2407.748 | 0 |
| 1733868000 | 2430.1641 | -14.69 | -0.60 | 2441.2962 | 2445.2865 | 2429.7954 | 0 |
| 1733781600 | 2444.8539 | -21.42 | -0.87 | 2488.2282 | 2490.0103 | 2443.5827 | 0 |
| 1733522400 | 2466.2763 | 34.35 | 1.41 | 2435.967 | 2470.486 | 2435.9476 | 0 |
| 1733436000 | 2431.9215 | -17.16 | -0.70 | 2457.1208 | 2460.858 | 2419.0748 | 0 |
| 1733349600 | 2449.085 | 18.89 | 0.78 | 2442.6043 | 2453.6499 | 2434.634 | 0 |
| 1733263200 | 2430.1909 | -3.05 | -0.13 | 2445.4494 | 2461.9712 | 2425.1911 | 0 |
| 1733176800 | 2433.2408 | 9.95 | 0.41 | 2414.42 | 2442.9443 | 2412.0116 | 0 |
| 1732917600 | 2423.2869 | -13.98 | -0.57 | 2433.0288 | 2436.2313 | 2416.5982 | 0 |
| 1732744800 | 2437.2631 | -8.6 | -0.35 | 2453.773 | 2463.3781 | 2433.6736 | 0 |
| 1732658400 | 2445.8644 | -24.03 | -0.97 | 2440.9323 | 2450.3005 | 2423.5924 | 0 |
| 1732572000 | 2469.8961 | 20.95 | 0.86 | 2470.3654 | 2474.827 | 2446.3581 | 0 |
| 1732312800 | 2448.9454 | 79.61 | 3.36 | 2386.3354 | 2448.9454 | 2378.9252 | 0 |
| 1732226400 | 2369.3322 | 24.37 | 1.04 | 2351.2143 | 2371.734 | 2327.2983 | 0 |
| 1732140000 | 2344.9582 | -7.2 | -0.31 | 2384.4083 | 2403.933 | 2336.9398 | 0 |
| 1732053600 | 2352.1594 | -0.95 | -0.04 | 2362.5466 | 2370.2395 | 2326.882 | 0 |
| 1731967200 | 2353.1106 | -21.86 | -0.92 | 2376.104 | 2389.852 | 2334.8525 | 0 |
| 1731708000 | 2374.9712 | -35.4 | -1.47 | 2399.747 | 2407.458 | 2367.556 | 0 |
| 1731621600 | 2410.3759 | 56.65 | 2.41 | 2379.6491 | 2421.297 | 2379.3569 | 0 |
| 1731535200 | 2353.7282 | -25.11 | -1.06 | 2380.6361 | 2402.9878 | 2336.2397 | 0 |
| 1731448800 | 2378.8343 | -8.96 | -0.38 | 2377.0647 | 2400.7678 | 2364.4198 | 0 |
| 1731362400 | 2387.7901 | -28.82 | -1.19 | 2425.5206 | 2434.4117 | 2383.4932 | 0 |
| 1731103200 | 2416.6131 | -16.68 | -0.69 | 2445.2788 | 2448.0351 | 2414.376 | 0 |
| 1731016800 | 2433.2893 | 19.8 | 0.82 | 2426.077 | 2444.3363 | 2416.19 | 0 |
| 1730930400 | 2413.4924 | -33.07 | -1.35 | 2458.204 | 2475.4474 | 2410.1813 | 0 |
| 1730844000 | 2446.5637 | -21.28 | -0.86 | 2459.2456 | 2465.9097 | 2431.5002 | 0 |
| 1730757600 | 2467.8422 | 5.67 | 0.23 | 2479.6705 | 2498.6497 | 2463.1121 | 0 |
| 1730494800 | 2462.1694 | 3.25 | 0.13 | 2457.4939 | 2482.1941 | 2457.353 | 0 |
| 1730408400 | 2458.9158 | -38.12 | -1.53 | 2478.6581 | 2499.4651 | 2448.6147 | 0 |
| 1730322000 | 2497.0396 | -42.46 | -1.67 | 2581.7954 | 2581.7954 | 2494.8927 | 0 |
| 1730235600 | 2539.4953 | -5.71 | -0.22 | 2548.1337 | 2566.3024 | 2535.6795 | 0 |
| 1730149200 | 2545.2048 | 17.61 | 0.70 | 2527.0576 | 2550.6262 | 2525.3739 | 0 |
| 1729890000 | 2527.598 | -10.8 | -0.43 | 2530.8736 | 2542.6941 | 2523.6693 | 0 |
| 1729803600 | 2538.4008 | 55.1 | 2.22 | 2509.7938 | 2543.2093 | 2507.8775 | 0 |
| 1729717200 | 2483.3042 | 27.35 | 1.11 | 2452.5057 | 2488.4144 | 2445.2633 | 0 |
| 1729630800 | 2455.9587 | 11.82 | 0.48 | 2457.6661 | 2467.7719 | 2432.2884 | 0 |
| 1729544400 | 2444.1368 | -17.12 | -0.70 | 2470.2344 | 2483.577 | 2444.1368 | 0 |
| 1729285200 | 2461.2608 | 11.62 | 0.47 | 2456.963 | 2478.9438 | 2451.2166 | 0 |
| 1729198800 | 2449.6394 | -7.99 | -0.33 | 2453.1465 | 2467.5734 | 2443.9808 | 0 |
| 1729112400 | 2457.6308 | -32.15 | -1.29 | 2458.7002 | 2486.7871 | 2451.8888 | 0 |
| 1729026000 | 2489.784 | 21.48 | 0.87 | 2494.9252 | 2510.9939 | 2478.6142 | 0 |
| 1728939600 | 2468.3056 | -10.84 | -0.44 | 2483.6849 | 2494.9112 | 2459.1827 | 0 |
| 1728680400 | 2479.1495 | 0.34 | 0.01 | 2463.6845 | 2489.7235 | 2456.0521 | 0 |
| 1728594000 | 2478.8138 | -28.16 | -1.12 | 2508.7768 | 2508.8609 | 2466.6465 | 0 |
| 1728507600 | 2506.9725 | -8.51 | -0.34 | 2514.3009 | 2522.9845 | 2501.7042 | 0 |
| 1728421200 | 2515.4839 | -14.14 | -0.56 | 2529.6444 | 2543.0892 | 2508.6665 | 0 |
| 1728334800 | 2529.6207 | 23.69 | 0.95 | 2508.3929 | 2541.0315 | 2502.3037 | 0 |
| 1728075600 | 2505.9322 | 36.98 | 1.50 | 2470.6923 | 2514.4974 | 2469.4301 | 0 |
| 1727989200 | 2468.953 | -2.4 | -0.10 | 2477.1639 | 2483.9242 | 2453.9397 | 0 |
| 1727902800 | 2471.3525 | -2.19 | -0.09 | 2464.9784 | 2480.8696 | 2449.5886 | 0 |
| 1727816400 | 2473.5378 | -34.93 | -1.39 | 2528.8631 | 2540.0578 | 2465.7561 | 0 |
| 1727730000 | 2508.471 | 6.37 | 0.25 | 2524.1526 | 2527.8252 | 2484.9518 | 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
