Hot Features
プレミアム
ISE Cyber Security TR (HXRTR)
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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 774.78914 | 3.47 | 0.45 | 771.87442 | 775.85545 | 767.58579 | 0 |
| 1735077600 | 771.31599 | 7.29 | 0.95 | 763.53965 | 771.53516 | 762.90835 | 0 |
| 1734991200 | 764.02919 | 2.86 | 0.38 | 761.48247 | 765.34424 | 758.02171 | 0 |
| 1734732000 | 761.17131 | 12.32 | 1.64 | 748.35366 | 767.9574 | 740.85161 | 0 |
| 1734645600 | 748.85419 | -2.25 | -0.30 | 749.28878 | 760.549 | 745.82749 | 0 |
| 1734559200 | 751.10219 | -35.74 | -4.54 | 786.00296 | 788.8081 | 745.74356 | 0 |
| 1734472800 | 786.84312 | -3.89 | -0.49 | 789.71526 | 792.27845 | 784.71037 | 0 |
| 1734386400 | 790.73586 | 20.22 | 2.62 | 769.48995 | 790.74551 | 769.03886 | 0 |
| 1734127200 | 770.51817 | -5.25 | -0.68 | 775.33385 | 779.7857 | 767.14464 | 0 |
| 1734040800 | 775.76969 | 5.97 | 0.78 | 770.55772 | 776.96442 | 766.63368 | 0 |
| 1733954400 | 769.79535 | 6.69 | 0.88 | 763.30063 | 772.47778 | 762.80209 | 0 |
| 1733868000 | 763.10055 | -13.69 | -1.76 | 773.76661 | 774.10645 | 759.83441 | 0 |
| 1733781600 | 776.79073 | 6.57 | 0.85 | 774.22126 | 783.38732 | 771.57535 | 0 |
| 1733522400 | 770.22507 | 13.05 | 1.72 | 757.10684 | 774.95793 | 755.93448 | 0 |
| 1733436000 | 757.17665 | -5.76 | -0.76 | 763.60013 | 763.94524 | 756.69712 | 0 |
| 1733349600 | 762.93797 | 14 | 1.87 | 748.6349 | 765.2343 | 748.49896 | 0 |
| 1733263200 | 748.93657 | -1.66 | -0.22 | 750.32464 | 750.44204 | 743.36519 | 0 |
| 1733176800 | 750.59482 | 9.28 | 1.25 | 741.26926 | 753.38857 | 740.6386 | 0 |
| 1732917600 | 741.3158 | 3.45 | 0.47 | 736.59298 | 742.46714 | 735.8302 | 0 |
| 1732744800 | 737.86424 | -2.99 | -0.40 | 743.12034 | 744.63868 | 734.40558 | 0 |
| 1732658400 | 740.85332 | 4.02 | 0.55 | 737.92053 | 741.28491 | 736.10235 | 0 |
| 1732572000 | 736.83112 | 4.76 | 0.65 | 731.36439 | 740.96748 | 731.31506 | 0 |
| 1732312800 | 732.07136 | 5.69 | 0.78 | 726.621 | 733.41031 | 725.95698 | 0 |
| 1732226400 | 726.38456 | 21.09 | 2.99 | 705.44426 | 727.26811 | 705.24841 | 0 |
| 1732140000 | 705.29033 | 1.63 | 0.23 | 701.9724 | 705.60689 | 694.79989 | 0 |
| 1732053600 | 703.6579 | 4.65 | 0.66 | 700.49732 | 703.95754 | 693.93157 | 0 |
| 1731967200 | 699.01189 | -1.33 | -0.19 | 699.98588 | 703.67122 | 697.87208 | 0 |
| 1731708000 | 700.34074 | -16.39 | -2.29 | 716.10427 | 716.89553 | 698.06535 | 0 |
| 1731621600 | 716.7357 | -15.42 | -2.11 | 730.91897 | 731.68489 | 715.96794 | 0 |
| 1731535200 | 732.15664 | 1.34 | 0.18 | 731.06703 | 742.33655 | 730.40633 | 0 |
| 1731448800 | 730.8187 | -2.57 | -0.35 | 732.54472 | 733.02806 | 725.65222 | 0 |
| 1731362400 | 733.38891 | 7.81 | 1.08 | 726.69191 | 736.59017 | 726.33905 | 0 |
| 1731103200 | 725.57548 | 0.31 | 0.04 | 726.34068 | 727.12185 | 721.70116 | 0 |
| 1731016800 | 725.26322 | 5.65 | 0.79 | 720.23954 | 727.02071 | 720.1223 | 0 |
| 1730930400 | 719.60896 | 27.93 | 4.04 | 692.04255 | 720.29197 | 691.62334 | 0 |
| 1730844000 | 691.67557 | 11.39 | 1.67 | 680.94963 | 692.47839 | 680.93966 | 0 |
| 1730757600 | 680.28325 | 0.72 | 0.11 | 680.75196 | 684.4782 | 675.81871 | 0 |
| 1730494800 | 679.56521 | -2.14 | -0.31 | 681.37527 | 684.58459 | 678.1112 | 0 |
| 1730408400 | 681.70534 | -6.21 | -0.90 | 688.24682 | 694.07397 | 680.11521 | 0 |
| 1730322000 | 687.91665 | -5.12 | -0.74 | 693.32335 | 697.47047 | 687.75155 | 0 |
| 1730235600 | 693.03618 | 3.47 | 0.50 | 690.381 | 694.45663 | 685.00367 | 0 |
| 1730149200 | 689.56933 | 3.66 | 0.53 | 686.28133 | 693.8981 | 686.189 | 0 |
| 1729890000 | 685.91125 | 0.51 | 0.07 | 684.98868 | 693.40798 | 683.84635 | 0 |
| 1729803600 | 685.40221 | 4.09 | 0.60 | 681.99353 | 689.54282 | 681.98671 | 0 |
| 1729717200 | 681.311 | -14.57 | -2.09 | 695.47215 | 695.65741 | 680.67241 | 0 |
| 1729630800 | 695.88581 | -3.88 | -0.55 | 698.26741 | 698.49455 | 694.10756 | 0 |
| 1729544400 | 699.76219 | -2.05 | -0.29 | 702.51625 | 706.44019 | 697.01256 | 0 |
| 1729285200 | 701.80805 | 1.23 | 0.18 | 700.95136 | 705.87122 | 700.86359 | 0 |
| 1729198800 | 700.5744 | 0.71 | 0.10 | 699.27884 | 703.17913 | 697.48865 | 0 |
| 1729112400 | 699.86265 | 0.62 | 0.09 | 698.23912 | 700.62741 | 696.63841 | 0 |
| 1729026000 | 699.23849 | -2.04 | -0.29 | 701.71862 | 704.20311 | 698.68614 | 0 |
| 1728939600 | 701.27723 | 0.08 | 0.01 | 701.16342 | 705.0687 | 697.46462 | 0 |
| 1728680400 | 701.19956 | 6.74 | 0.97 | 694.79656 | 702.88732 | 694.46111 | 0 |
| 1728594000 | 694.45735 | 8.03 | 1.17 | 686.44125 | 694.60554 | 680.98883 | 0 |
| 1728507600 | 686.42465 | 12.75 | 1.89 | 674.67956 | 686.93972 | 673.88913 | 0 |
| 1728421200 | 673.67125 | 6.8 | 1.02 | 666.00437 | 674.53949 | 665.9477 | 0 |
| 1728334800 | 666.87581 | -8.41 | -1.24 | 675.19307 | 675.27276 | 665.41391 | 0 |
| 1728075600 | 675.28194 | 10.07 | 1.51 | 665.56554 | 675.28303 | 664.62852 | 0 |
| 1727989200 | 665.20817 | -3.3 | -0.49 | 668.92508 | 668.92508 | 663.26948 | 0 |
| 1727902800 | 668.51133 | 0.66 | 0.10 | 666.6991 | 672.46063 | 664.31942 | 0 |
| 1727816400 | 667.84747 | -15.65 | -2.29 | 682.54699 | 682.87733 | 665.40084 | 0 |
| 1727730000 | 683.49571 | 2.53 | 0.37 | 679.54521 | 683.49571 | 676.34592 | 0 |
| 1727470800 | 680.97038 | 1.67 | 0.25 | 680.64171 | 683.04448 | 678.35615 | 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
