Hot Features
プレミアム
PHLX Housing Sector Index (HGX)
NASDAQI
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 693.5614 | 6.81 | 0.99 | 685.91404 | 699.24486 | 685.91404 | 0 |
| 1734645600 | 686.75572 | -18.48 | -2.62 | 702.47145 | 703.1213 | 686.06787 | 0 |
| 1734559200 | 705.23931 | -28.96 | -3.94 | 736.53016 | 737.71633 | 704.90333 | 0 |
| 1734472800 | 734.20363 | -8.89 | -1.20 | 740.25698 | 744.21222 | 732.74901 | 0 |
| 1734386400 | 743.09354 | -5.48 | -0.73 | 748.85462 | 754.62561 | 741.97215 | 0 |
| 1734127200 | 748.57521 | -9.2 | -1.21 | 752.45492 | 755.77358 | 742.67884 | 0 |
| 1734040800 | 757.77414 | -8.68 | -1.13 | 762.85727 | 763.57466 | 756.42555 | 0 |
| 1733954400 | 766.4527 | -5.15 | -0.67 | 777.2133 | 777.40915 | 765.53154 | 0 |
| 1733868000 | 771.5988 | -16.68 | -2.12 | 777.08656 | 778.42318 | 766.62708 | 0 |
| 1733781600 | 788.2739 | 1.38 | 0.18 | 790.67402 | 791.18265 | 784.07932 | 0 |
| 1733522400 | 786.89541 | 0.45 | 0.06 | 798.24159 | 799.23574 | 784.18928 | 0 |
| 1733436000 | 786.44912 | -8.12 | -1.02 | 795.48219 | 795.6524 | 785.94343 | 0 |
| 1733349600 | 794.57081 | -15.51 | -1.92 | 803.16298 | 804.65282 | 791.25364 | 0 |
| 1733263200 | 810.0842 | -2.89 | -0.36 | 817.11013 | 817.87441 | 807.22731 | 0 |
| 1733176800 | 812.97029 | -3.03 | -0.37 | 814.82674 | 816.39493 | 807.60734 | 0 |
| 1732917600 | 815.99529 | 0.77 | 0.09 | 823.22488 | 825.46319 | 815.99529 | 0 |
| 1732744800 | 815.22781 | -0.05 | -0.01 | 823.31937 | 824.74771 | 815.13614 | 0 |
| 1732658400 | 815.27951 | -15.21 | -1.83 | 821.7832 | 822.45557 | 810.31876 | 0 |
| 1732572000 | 830.48635 | 35.39 | 4.45 | 807.30803 | 836.66947 | 807.2874 | 0 |
| 1732312800 | 795.09229 | 12.32 | 1.57 | 786.72851 | 795.93796 | 786.05372 | 0 |
| 1732226400 | 782.76858 | 5.72 | 0.74 | 780.55037 | 788.16806 | 778.9201 | 0 |
| 1732140000 | 777.04705 | 0.5 | 0.06 | 776.29633 | 778.0889 | 773.65262 | 0 |
| 1732053600 | 776.54591 | 0.14 | 0.02 | 771.62139 | 778.37826 | 766.53778 | 0 |
| 1731967200 | 776.40653 | -1.63 | -0.21 | 774.65839 | 780.67219 | 773.36193 | 0 |
| 1731708000 | 778.03549 | -5.17 | -0.66 | 779.96856 | 782.62065 | 776.9472 | 0 |
| 1731621600 | 783.20595 | 3.79 | 0.49 | 781.71952 | 789.92206 | 780.50898 | 0 |
| 1731535200 | 779.41819 | -0.43 | -0.06 | 790.71529 | 790.71529 | 778.13681 | 0 |
| 1731448800 | 779.85316 | -21.4 | -2.67 | 795.13826 | 797.17182 | 779.66525 | 0 |
| 1731362400 | 801.25589 | -0.61 | -0.08 | 807.21105 | 809.04307 | 801.00026 | 0 |
| 1731103200 | 801.86901 | 8.36 | 1.05 | 794.39387 | 804.95029 | 793.93965 | 0 |
| 1731016800 | 793.51387 | 7.91 | 1.01 | 786.38009 | 795.63856 | 786.34592 | 0 |
| 1730930400 | 785.60445 | -10.16 | -1.28 | 793.24125 | 795.78532 | 770.80459 | 0 |
| 1730844000 | 795.76921 | 17.55 | 2.25 | 773.04188 | 795.91828 | 772.71188 | 0 |
| 1730757600 | 778.22227 | 7.96 | 1.03 | 773.37403 | 791.38993 | 773.37403 | 0 |
| 1730494800 | 770.26685 | -2.78 | -0.36 | 781.97856 | 785.15576 | 769.59746 | 0 |
| 1730408400 | 773.05033 | -5.84 | -0.75 | 773.99463 | 779.57833 | 772.94761 | 0 |
| 1730322000 | 778.8926 | 6.9 | 0.89 | 774.77806 | 784.38535 | 770.86392 | 0 |
| 1730235600 | 771.98818 | -18.49 | -2.34 | 777.59955 | 777.59955 | 748.54192 | 0 |
| 1730149200 | 790.47749 | 6.65 | 0.85 | 790.39349 | 796.38588 | 787.49683 | 0 |
| 1729890000 | 783.82687 | -11.83 | -1.49 | 798.38206 | 798.58255 | 783.20016 | 0 |
| 1729803600 | 795.66119 | 11.68 | 1.49 | 788.62998 | 796.50192 | 787.03976 | 0 |
| 1729717200 | 783.9806 | -1.26 | -0.16 | 781.34683 | 788.11918 | 777.50077 | 0 |
| 1729630800 | 785.24002 | -24.68 | -3.05 | 805.52119 | 805.67519 | 785.19701 | 0 |
| 1729544400 | 809.91759 | -24.9 | -2.98 | 832.2199 | 832.74799 | 808.72861 | 0 |
| 1729285200 | 834.81486 | 9.38 | 1.14 | 828.35208 | 837.17818 | 825.95231 | 0 |
| 1729198800 | 825.4382 | -4.97 | -0.60 | 830.24207 | 830.96906 | 823.02571 | 0 |
| 1729112400 | 830.41178 | 11.8 | 1.44 | 825.05761 | 831.76651 | 824.97676 | 0 |
| 1729026000 | 818.61008 | 7.28 | 0.90 | 816.03315 | 828.47303 | 816.03315 | 0 |
| 1728939600 | 811.32998 | 12.59 | 1.58 | 799.89288 | 812.19759 | 798.54264 | 0 |
| 1728680400 | 798.74079 | 6 | 0.76 | 793.78481 | 802.80223 | 793.6769 | 0 |
| 1728594000 | 792.74204 | -9.66 | -1.20 | 793.75415 | 799.20125 | 790.21133 | 0 |
| 1728507600 | 802.40417 | 0.47 | 0.06 | 803.49712 | 804.7382 | 799.68255 | 0 |
| 1728421200 | 801.93419 | 3.49 | 0.44 | 802.6061 | 808.46429 | 797.39002 | 0 |
| 1728334800 | 798.44341 | 0.85 | 0.11 | 790.61072 | 798.72966 | 785.89003 | 0 |
| 1728075600 | 797.5978 | -11.36 | -1.40 | 813.4248 | 813.58554 | 789.85064 | 0 |
| 1727989200 | 808.95714 | -2.04 | -0.25 | 808.10746 | 810.54524 | 801.72311 | 0 |
| 1727902800 | 810.99754 | -8.2 | -1.00 | 812.74845 | 815.83015 | 806.1466 | 0 |
| 1727816400 | 819.19696 | -0.85 | -0.10 | 822.70591 | 822.919 | 809.63906 | 0 |
| 1727730000 | 820.05193 | 2.17 | 0.27 | 814.08164 | 820.57675 | 810.17009 | 0 |
| 1727470800 | 817.88155 | 9.45 | 1.17 | 814.34669 | 825.39131 | 812.03338 | 0 |
| 1727384400 | 808.43315 | 3.86 | 0.48 | 811.8304 | 813.55583 | 806.60675 | 0 |
| 1727298000 | 804.57491 | -13.5 | -1.65 | 815.613 | 815.613 | 803.51533 | 0 |
| 1727211600 | 818.077 | -2.47 | -0.30 | 819.52475 | 822.05216 | 814.1646 | 0 |
| 1727125200 | 820.54234 | 7.95 | 0.98 | 818.58007 | 823.31441 | 813.63084 | 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
