Hot Features
プレミアム
KBW Nasdaq Global Bank Index (GBKX)
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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 1273.4146 | 17.4 | 1.39 | 1262.4945 | 1279.7527 | 1260.2189 | 0 |
| 1735941600 | 1256.011 | 6.47 | 0.52 | 1252.8345 | 1257.7842 | 1249.2434 | 0 |
| 1735855200 | 1249.5368 | -16.73 | -1.32 | 1254.5429 | 1254.9715 | 1242.8529 | 0 |
| 1735682400 | 1266.2713 | 3.27 | 0.26 | 1266.2629 | 1270.1835 | 1264.2739 | 0 |
| 1735596000 | 1262.9981 | -2.61 | -0.21 | 1264.839 | 1270.3967 | 1258.4881 | 0 |
| 1735336800 | 1265.6067 | 4.82 | 0.38 | 1265.4149 | 1269.659 | 1262.0063 | 0 |
| 1735250400 | 1260.7905 | 0.87 | 0.07 | 1260.3295 | 1261.7019 | 1257.5572 | 0 |
| 1735077600 | 1259.92 | 13.05 | 1.05 | 1254.3608 | 1260.5592 | 1254.0889 | 0 |
| 1734991200 | 1246.8665 | 10.37 | 0.84 | 1247.4794 | 1248.042 | 1239.8139 | 0 |
| 1734732000 | 1236.5001 | 2.07 | 0.17 | 1224.8092 | 1242.0472 | 1222.0248 | 0 |
| 1734645600 | 1234.4296 | -10.91 | -0.88 | 1233.4414 | 1244.5918 | 1232.5745 | 0 |
| 1734559200 | 1245.337 | -14.09 | -1.12 | 1259.7981 | 1265.1572 | 1238.6942 | 0 |
| 1734472800 | 1259.4302 | -13.78 | -1.08 | 1269.154 | 1269.5257 | 1258.143 | 0 |
| 1734386400 | 1273.2083 | 5.33 | 0.42 | 1273.5891 | 1274.6563 | 1268.1484 | 0 |
| 1734127200 | 1267.8817 | -8.87 | -0.69 | 1272.4571 | 1273.3363 | 1265.5264 | 0 |
| 1734040800 | 1276.7548 | 2.54 | 0.20 | 1279.7962 | 1282.4049 | 1275.5979 | 0 |
| 1733954400 | 1274.2181 | -0.34 | -0.03 | 1274.593 | 1279.2224 | 1272.1393 | 0 |
| 1733868000 | 1274.5577 | -7.63 | -0.59 | 1277.3588 | 1279.1137 | 1274.4581 | 0 |
| 1733781600 | 1282.1848 | 7.31 | 0.57 | 1283.6404 | 1288.2985 | 1280.0393 | 0 |
| 1733522400 | 1274.8725 | 0.27 | 0.02 | 1278.294 | 1281.3711 | 1271.5317 | 0 |
| 1733436000 | 1274.5998 | 11.37 | 0.90 | 1267.172 | 1278.3503 | 1267.1159 | 0 |
| 1733349600 | 1263.2321 | -4.54 | -0.36 | 1265.4643 | 1266.6868 | 1261.3894 | 0 |
| 1733263200 | 1267.7675 | 8.62 | 0.68 | 1271.0897 | 1275.5356 | 1266.9831 | 0 |
| 1733176800 | 1259.1445 | -0.33 | -0.03 | 1261.9045 | 1268.446 | 1255.6416 | 0 |
| 1732917600 | 1259.4726 | 8 | 0.64 | 1256.9715 | 1262.849 | 1255.5979 | 0 |
| 1732744800 | 1251.4759 | 4.03 | 0.32 | 1245.1719 | 1252.7858 | 1244.3155 | 0 |
| 1732658400 | 1247.4508 | -7.39 | -0.59 | 1246.3637 | 1252.2747 | 1242.6894 | 0 |
| 1732572000 | 1254.8367 | 8.78 | 0.70 | 1248.6353 | 1258.8227 | 1246.9483 | 0 |
| 1732312800 | 1246.0562 | -8.47 | -0.68 | 1251.3073 | 1251.8626 | 1235.7293 | 0 |
| 1732226400 | 1254.5281 | 9.05 | 0.73 | 1246.3522 | 1255.593 | 1241.721 | 0 |
| 1732140000 | 1245.4829 | -6.49 | -0.52 | 1250.1529 | 1251.5155 | 1242.2678 | 0 |
| 1732053600 | 1251.968 | -4.19 | -0.33 | 1260.3322 | 1261.334 | 1246.7851 | 0 |
| 1731967200 | 1256.1599 | 10.24 | 0.82 | 1252.8975 | 1258.5975 | 1251.0781 | 0 |
| 1731708000 | 1245.921 | 10.79 | 0.87 | 1238.1914 | 1246.7551 | 1238.1175 | 0 |
| 1731621600 | 1235.1279 | -1 | -0.08 | 1233.7494 | 1240.2711 | 1231.1664 | 0 |
| 1731535200 | 1236.1326 | -2.45 | -0.20 | 1236.7103 | 1240.8306 | 1233.3386 | 0 |
| 1731448800 | 1238.5788 | -14.87 | -1.19 | 1246.5864 | 1248.1989 | 1237.222 | 0 |
| 1731362400 | 1253.4453 | 6.9 | 0.55 | 1241.8378 | 1255.7732 | 1240.7788 | 0 |
| 1731103200 | 1246.5468 | -8.14 | -0.65 | 1248.4232 | 1250.3913 | 1242.0229 | 0 |
| 1731016800 | 1254.6842 | 0.61 | 0.05 | 1263.5698 | 1265.6782 | 1251.6195 | 0 |
| 1730930400 | 1254.0702 | 33.85 | 2.77 | 1226.3534 | 1256.9271 | 1215.5005 | 0 |
| 1730844000 | 1220.2246 | 11.47 | 0.95 | 1210.8761 | 1221.6727 | 1210.6851 | 0 |
| 1730757600 | 1208.7501 | -1.26 | -0.10 | 1212.1335 | 1215.2025 | 1206.079 | 0 |
| 1730494800 | 1210.0139 | 10.63 | 0.89 | 1204.0616 | 1216.6639 | 1203.9477 | 0 |
| 1730408400 | 1199.3862 | -4.94 | -0.41 | 1203.5287 | 1208.4772 | 1196.3998 | 0 |
| 1730322000 | 1204.3273 | -3.63 | -0.30 | 1206.0596 | 1209.9762 | 1200.0822 | 0 |
| 1730235600 | 1207.9537 | 2.19 | 0.18 | 1208.531 | 1214.2325 | 1207.3415 | 0 |
| 1730149200 | 1205.763 | 10.8 | 0.90 | 1193.907 | 1206.8309 | 1192.5335 | 0 |
| 1729890000 | 1194.9586 | -9.61 | -0.80 | 1203.8569 | 1206.8326 | 1193.0371 | 0 |
| 1729803600 | 1204.5682 | 5.94 | 0.50 | 1201.5989 | 1206.9072 | 1200.4575 | 0 |
| 1729717200 | 1198.6314 | -5.7 | -0.47 | 1200.4827 | 1201.6058 | 1195.1891 | 0 |
| 1729630800 | 1204.3314 | 1.45 | 0.12 | 1199.5947 | 1204.5269 | 1196.5358 | 0 |
| 1729544400 | 1202.8788 | -16.14 | -1.32 | 1212.9276 | 1213.436 | 1201.1808 | 0 |
| 1729285200 | 1219.0144 | 8.47 | 0.70 | 1216.2752 | 1222.0178 | 1216.1285 | 0 |
| 1729198800 | 1210.5397 | 3.13 | 0.26 | 1208.2132 | 1215.4625 | 1207.9407 | 0 |
| 1729112400 | 1207.4133 | 11.59 | 0.97 | 1199.6513 | 1209.9431 | 1195.5459 | 0 |
| 1729026000 | 1195.8257 | -3.16 | -0.26 | 1195.2754 | 1201.7493 | 1193.6875 | 0 |
| 1728939600 | 1198.986 | 10.15 | 0.85 | 1193.8517 | 1199.5175 | 1192.2555 | 0 |
| 1728680400 | 1188.8396 | 14.6 | 1.24 | 1176.8324 | 1191.801 | 1175.4037 | 0 |
| 1728594000 | 1174.2444 | 6.35 | 0.54 | 1178.75 | 1180.2953 | 1171.8367 | 0 |
| 1728507600 | 1167.8961 | -0.36 | -0.03 | 1159.7717 | 1168.5793 | 1158.7686 | 0 |
| 1728421200 | 1168.2603 | -18.58 | -1.57 | 1169.4084 | 1169.9351 | 1164.7455 | 0 |
| 1728334800 | 1186.8354 | 12.15 | 1.03 | 1181.8751 | 1189.4428 | 1180.5767 | 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
