Hot Features
プレミアム
KBW Nasdaq Global Bank Total Return (GBKXT)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1796.2427 | 9.26 | 0.52 | 1791.6999 | 1798.7786 | 1786.5642 | 0 |
| 1735855200 | 1786.9838 | -17.04 | -0.94 | 1794.1161 | 1794.7265 | 1777.4615 | 0 |
| 1735682400 | 1804.0189 | 4.66 | 0.26 | 1804.007 | 1809.5926 | 1801.1735 | 0 |
| 1735596000 | 1799.3558 | -3.72 | -0.21 | 1801.9784 | 1809.8964 | 1792.9305 | 0 |
| 1735336800 | 1803.0721 | 6.86 | 0.38 | 1802.7989 | 1808.8454 | 1797.9428 | 0 |
| 1735250400 | 1796.2107 | 1.24 | 0.07 | 1795.5539 | 1797.5092 | 1791.6042 | 0 |
| 1735077600 | 1794.9705 | 18.6 | 1.05 | 1787.0505 | 1795.8811 | 1786.6631 | 0 |
| 1734991200 | 1776.3736 | 14.77 | 0.84 | 1777.2468 | 1778.0483 | 1766.3259 | 0 |
| 1734732000 | 1761.6048 | 2.95 | 0.17 | 1744.9494 | 1769.5077 | 1740.9825 | 0 |
| 1734645600 | 1758.6551 | -15.54 | -0.88 | 1757.2474 | 1773.133 | 1756.0122 | 0 |
| 1734559200 | 1774.1945 | -20.08 | -1.12 | 1794.7969 | 1802.4318 | 1764.7307 | 0 |
| 1734472800 | 1794.2726 | -19.63 | -1.08 | 1808.1259 | 1808.6556 | 1792.4389 | 0 |
| 1734386400 | 1813.9019 | 7.59 | 0.42 | 1814.4444 | 1815.9648 | 1806.6933 | 0 |
| 1734127200 | 1806.3132 | -12.64 | -0.69 | 1812.8317 | 1814.0843 | 1802.9578 | 0 |
| 1734040800 | 1818.9545 | 3.61 | 0.20 | 1823.2875 | 1827.004 | 1817.3064 | 0 |
| 1733954400 | 1815.3406 | -0.48 | -0.03 | 1815.8747 | 1822.4701 | 1812.379 | 0 |
| 1733868000 | 1815.8244 | -10.87 | -0.59 | 1819.815 | 1822.3151 | 1815.6825 | 0 |
| 1733781600 | 1826.6905 | 10.42 | 0.57 | 1828.7643 | 1835.4005 | 1823.634 | 0 |
| 1733522400 | 1816.2729 | 0.78 | 0.04 | 1821.1464 | 1825.5293 | 1811.5143 | 0 |
| 1733436000 | 1815.4909 | 16.19 | 0.90 | 1804.9111 | 1820.833 | 1804.8312 | 0 |
| 1733349600 | 1799.2993 | -6.46 | -0.36 | 1802.4787 | 1804.22 | 1796.6746 | 0 |
| 1733263200 | 1805.7593 | 12.28 | 0.68 | 1810.4913 | 1816.8239 | 1804.6421 | 0 |
| 1733176800 | 1793.4771 | -0.1 | -0.01 | 1797.4075 | 1806.723 | 1788.4888 | 0 |
| 1732917600 | 1793.5775 | 11.39 | 0.64 | 1790.0158 | 1798.3858 | 1788.0597 | 0 |
| 1732744800 | 1782.1897 | 5.73 | 0.32 | 1773.2123 | 1784.055 | 1771.9928 | 0 |
| 1732658400 | 1776.4576 | -10.52 | -0.59 | 1774.9095 | 1783.3272 | 1769.6771 | 0 |
| 1732572000 | 1786.9756 | 12.5 | 0.70 | 1778.1445 | 1792.652 | 1775.742 | 0 |
| 1732312800 | 1774.4716 | -12.06 | -0.68 | 1781.9495 | 1782.7403 | 1759.7654 | 0 |
| 1732226400 | 1786.5363 | 12.88 | 0.73 | 1774.8932 | 1788.0527 | 1768.298 | 0 |
| 1732140000 | 1773.6552 | -9.24 | -0.52 | 1780.3056 | 1782.246 | 1769.0766 | 0 |
| 1732053600 | 1782.8905 | -5.97 | -0.33 | 1794.8016 | 1796.2284 | 1775.5097 | 0 |
| 1731967200 | 1788.8601 | 14.58 | 0.82 | 1784.2141 | 1792.3313 | 1781.6232 | 0 |
| 1731708000 | 1774.2791 | 15.37 | 0.87 | 1763.2715 | 1775.467 | 1763.1663 | 0 |
| 1731621600 | 1758.9089 | -1.43 | -0.08 | 1756.9458 | 1766.2333 | 1753.2675 | 0 |
| 1731535200 | 1760.3398 | -3.48 | -0.20 | 1761.1624 | 1767.03 | 1756.3609 | 0 |
| 1731448800 | 1763.8233 | -21.17 | -1.19 | 1775.2268 | 1777.523 | 1761.8911 | 0 |
| 1731362400 | 1784.9942 | 9.82 | 0.55 | 1768.4644 | 1788.3094 | 1766.9562 | 0 |
| 1731103200 | 1775.1703 | -11.15 | -0.62 | 1777.8418 | 1780.6438 | 1768.7296 | 0 |
| 1731016800 | 1786.3227 | 1.57 | 0.09 | 1798.9683 | 1801.969 | 1781.961 | 0 |
| 1730930400 | 1784.7547 | 48.17 | 2.77 | 1745.3089 | 1788.8205 | 1729.8634 | 0 |
| 1730844000 | 1736.5866 | 16.33 | 0.95 | 1723.2822 | 1738.6476 | 1723.0104 | 0 |
| 1730757600 | 1720.2564 | -1.25 | -0.07 | 1725.07 | 1729.4365 | 1716.4563 | 0 |
| 1730494800 | 1721.506 | 15.12 | 0.89 | 1713.0375 | 1730.967 | 1712.8755 | 0 |
| 1730408400 | 1706.3857 | -6.48 | -0.38 | 1712.2775 | 1719.3155 | 1702.1383 | 0 |
| 1730322000 | 1712.864 | -3.86 | -0.22 | 1715.3258 | 1720.892 | 1706.8308 | 0 |
| 1730235600 | 1716.725 | 3.11 | 0.18 | 1717.5455 | 1725.6483 | 1715.8549 | 0 |
| 1730149200 | 1713.6118 | 15.36 | 0.90 | 1696.7621 | 1715.1293 | 1694.81 | 0 |
| 1729890000 | 1698.2566 | -13.66 | -0.80 | 1710.9026 | 1715.1317 | 1695.5257 | 0 |
| 1729803600 | 1711.9136 | 8.95 | 0.53 | 1707.6949 | 1715.2367 | 1706.0732 | 0 |
| 1729717200 | 1702.9668 | -8.1 | -0.47 | 1705.597 | 1707.1927 | 1698.0761 | 0 |
| 1729630800 | 1711.0651 | 2.06 | 0.12 | 1704.3354 | 1711.3429 | 1699.9894 | 0 |
| 1729544400 | 1709.0013 | -22.52 | -1.30 | 1723.2749 | 1723.9972 | 1706.5895 | 0 |
| 1729285200 | 1731.5231 | 12.04 | 0.70 | 1727.6322 | 1735.7892 | 1727.4238 | 0 |
| 1729198800 | 1719.4853 | 4.44 | 0.26 | 1716.1807 | 1726.4779 | 1715.7937 | 0 |
| 1729112400 | 1715.0445 | 16.46 | 0.97 | 1704.0192 | 1718.6379 | 1698.1878 | 0 |
| 1729026000 | 1698.5852 | -4.49 | -0.26 | 1697.8035 | 1706.9993 | 1695.548 | 0 |
| 1728939600 | 1703.0742 | 14.41 | 0.85 | 1695.7812 | 1703.8291 | 1693.5139 | 0 |
| 1728680400 | 1688.6619 | 20.73 | 1.24 | 1671.6066 | 1692.8684 | 1669.5772 | 0 |
| 1728594000 | 1667.9304 | 9.72 | 0.59 | 1674.3277 | 1676.5218 | 1664.512 | 0 |
| 1728507600 | 1658.215 | -0.52 | -0.03 | 1646.6797 | 1659.1851 | 1645.2556 | 0 |
| 1728421200 | 1658.7324 | -26.37 | -1.57 | 1660.3623 | 1661.1101 | 1653.7417 | 0 |
| 1728334800 | 1685.1056 | 17.25 | 1.03 | 1678.0628 | 1688.8077 | 1676.2194 | 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
