Hot Features
プレミアム
First North Industrials PI (FN50PI)
NASDAQI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1743541200 | 2928.8512 | 39.94 | 1.38 | 2903.3962 | 2932.9151 | 2900.3899 | 0 |
| 1743454800 | 2888.9104 | -21.66 | -0.74 | 2906.8585 | 2907.5598 | 2876.0967 | 0 |
| 1743195600 | 2910.5745 | -27.77 | -0.95 | 2937.3842 | 2940.4388 | 2897.8963 | 0 |
| 1743109200 | 2938.3462 | 1.96 | 0.07 | 2936.0889 | 2947.379 | 2915.781 | 0 |
| 1743022800 | 2936.3888 | 3.85 | 0.13 | 2933.5693 | 2949.7158 | 2925.018 | 0 |
| 1742936400 | 2932.538 | 10.86 | 0.37 | 2940.6578 | 2949.5364 | 2916.0392 | 0 |
| 1742850000 | 2921.679 | 9.89 | 0.34 | 2926.2822 | 2939.5341 | 2916.2815 | 0 |
| 1742590800 | 2911.7884 | -20.69 | -0.71 | 2952.0068 | 2952.1792 | 2901.5021 | 0 |
| 1742504400 | 2932.4743 | 12.86 | 0.44 | 2929.8883 | 2934.8935 | 2892.9436 | 0 |
| 1742418000 | 2919.6146 | -21.99 | -0.75 | 2933.2788 | 2943.1099 | 2904.53 | 0 |
| 1742331600 | 2941.6028 | 13.93 | 0.48 | 2937.8554 | 2958.8048 | 2929.3904 | 0 |
| 1742245200 | 2927.6759 | 19.88 | 0.68 | 2919.0223 | 2933.8348 | 2899.5526 | 0 |
| 1741986000 | 2907.7956 | 8.46 | 0.29 | 2896.7444 | 2913.2381 | 2886.1929 | 0 |
| 1741899600 | 2899.3323 | 6.03 | 0.21 | 2881.3918 | 2906.5319 | 2870.0025 | 0 |
| 1741813200 | 2893.299 | -14.19 | -0.49 | 2909.1292 | 2910.526 | 2873.4571 | 0 |
| 1741726800 | 2907.4921 | -26.97 | -0.92 | 2936.8629 | 2940.9256 | 2888.481 | 0 |
| 1741640400 | 2934.4581 | -25.15 | -0.85 | 2975.2117 | 2986.0916 | 2926.5133 | 0 |
| 1741384800 | 2959.6059 | -1.39 | -0.05 | 2988.7876 | 3011.8582 | 2959.6059 | 0 |
| 1741298400 | 2961.0004 | -19.29 | -0.65 | 3002.3222 | 3043.3868 | 2948.3692 | 0 |
| 1741212000 | 2980.2917 | 55.89 | 1.91 | 2954.6362 | 3022.2002 | 2948.2231 | 0 |
| 1741125600 | 2924.4034 | -35.88 | -1.21 | 2971.6828 | 2972.5713 | 2905.4798 | 0 |
| 1741039200 | 2960.2795 | 20.37 | 0.69 | 2952.2333 | 2977.1425 | 2936.0054 | 0 |
| 1740780000 | 2939.9056 | -4.89 | -0.17 | 2918.2407 | 2948.5342 | 2915.3019 | 0 |
| 1740693600 | 2944.7921 | 9.01 | 0.31 | 2951.2148 | 2958.8933 | 2928.4137 | 0 |
| 1740607200 | 2935.7815 | -13.42 | -0.45 | 2953.4805 | 2954.0816 | 2919.9596 | 0 |
| 1740520800 | 2949.1999 | 23.79 | 0.81 | 2930.1365 | 2964.3811 | 2927.0254 | 0 |
| 1740434400 | 2925.4103 | -16.29 | -0.55 | 2930.3804 | 2948.8148 | 2916.1488 | 0 |
| 1740175200 | 2941.701 | 29.16 | 1.00 | 2930.1407 | 2961.4224 | 2913.6741 | 0 |
| 1740088800 | 2912.5436 | -2.39 | -0.08 | 2920.1128 | 2946.8158 | 2912.5436 | 0 |
| 1740002400 | 2914.9367 | 31.39 | 1.09 | 2908.7151 | 2923.7223 | 2899.6625 | 0 |
| 1739916000 | 2883.5461 | 26.16 | 0.92 | 2876.2095 | 2895.6133 | 2869.9777 | 0 |
| 1739570400 | 2857.3841 | 28.62 | 1.01 | 2852.6212 | 2868.1547 | 2849.0013 | 0 |
| 1739484000 | 2828.7689 | 24.95 | 0.89 | 2817.5013 | 2833.0604 | 2804.7372 | 0 |
| 1739397600 | 2803.8207 | -19.01 | -0.67 | 2813.3854 | 2818.3827 | 2796.8694 | 0 |
| 1739311200 | 2822.8345 | 14.5 | 0.52 | 2813.6487 | 2842.5628 | 2808.5956 | 0 |
| 1739224800 | 2808.3305 | 23.3 | 0.84 | 2790.3171 | 2808.4719 | 2787.2675 | 0 |
| 1738965600 | 2785.0287 | -16.9 | -0.60 | 2792.6982 | 2805.8458 | 2783.5891 | 0 |
| 1738879200 | 2801.9332 | 36.11 | 1.31 | 2801.3581 | 2807.4068 | 2785.5812 | 0 |
| 1738792800 | 2765.8257 | 8.58 | 0.31 | 2765.3036 | 2772.6765 | 2748.9708 | 0 |
| 1738706400 | 2757.2414 | 14.01 | 0.51 | 2757.5455 | 2763.5472 | 2738.368 | 0 |
| 1738620000 | 2743.2305 | -40.75 | -1.46 | 2744.2381 | 2748.0132 | 2725.7729 | 0 |
| 1738360800 | 2783.9848 | 41.29 | 1.51 | 2737.833 | 2784.127 | 2734.4845 | 0 |
| 1738274400 | 2742.6944 | 25.5 | 0.94 | 2725.0113 | 2745.1747 | 2715.8647 | 0 |
| 1738188000 | 2717.1958 | 13.72 | 0.51 | 2713.5137 | 2736.0426 | 2707.5417 | 0 |
| 1738101600 | 2703.4721 | -5.43 | -0.20 | 2705.6482 | 2718.96 | 2690.2117 | 0 |
| 1738015200 | 2708.9026 | -41.87 | -1.52 | 2744.9256 | 2748.488 | 2706.5239 | 0 |
| 1737756000 | 2750.77 | -7.51 | -0.27 | 2772.3336 | 2776.5831 | 2749.9917 | 0 |
| 1737669600 | 2758.2812 | -15.1 | -0.54 | 2776.9254 | 2797.1579 | 2745.4986 | 0 |
| 1737583200 | 2773.3819 | -0.52 | -0.02 | 2782.8829 | 2798.479 | 2769.5353 | 0 |
| 1737496800 | 2773.905 | -25.36 | -0.91 | 2779.0066 | 2789.4827 | 2758.0169 | 0 |
| 1737151200 | 2799.2661 | 29.54 | 1.07 | 2769.1917 | 2800.8693 | 2763.9011 | 0 |
| 1737064800 | 2769.7221 | -7.59 | -0.27 | 2774.2707 | 2795.1488 | 2765.6279 | 0 |
| 1736978400 | 2777.3136 | 24.21 | 0.88 | 2750.5805 | 2780.1776 | 2737.871 | 0 |
| 1736892000 | 2753.1079 | -1.91 | -0.07 | 2766.5568 | 2786.4416 | 2751.9925 | 0 |
| 1736805600 | 2755.0131 | -31.07 | -1.12 | 2764.7617 | 2775.2305 | 2751.6425 | 0 |
| 1736546400 | 2786.0818 | -13.56 | -0.48 | 2803.106 | 2818.3555 | 2780.9019 | 0 |
| 1736373600 | 2799.6429 | -43.82 | -1.54 | 2829.797 | 2835.8562 | 2798.9279 | 0 |
| 1736287200 | 2843.4591 | -13.7 | -0.48 | 2868.443 | 2874.8024 | 2837.2552 | 0 |
| 1736200800 | 2857.1581 | -9.1 | -0.32 | 2862.8298 | 2865.6445 | 2855.0003 | 0 |
| 1735941600 | 2866.2612 | 46.58 | 1.65 | 2835.2408 | 2873.5045 | 2835.2316 | 0 |
| 1735855200 | 2819.6764 | 69.87 | 2.54 | 2776.8622 | 2819.6764 | 2776.8622 | 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
