Hot Features
プレミアム
KBW Nasdaq Financial Technology NNR 85 (KFTXNNR85)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 3089.747 | -52.91 | -1.68 | 3121.8489 | 3126.9992 | 3071.7168 | 0 |
| 1735250400 | 3142.6536 | 23.52 | 0.75 | 3104.2934 | 3145.7339 | 3101.0315 | 0 |
| 1735077600 | 3119.1338 | 38.28 | 1.24 | 3084.1396 | 3119.1338 | 3081.717 | 0 |
| 1734991200 | 3080.8551 | -10.32 | -0.33 | 3084.7755 | 3085.663 | 3045.9038 | 0 |
| 1734732000 | 3091.1765 | 50.91 | 1.67 | 3007.1181 | 3114.0864 | 3007.1181 | 0 |
| 1734645600 | 3040.2656 | -3.43 | -0.11 | 3079.5551 | 3107.3792 | 3039.8599 | 0 |
| 1734559200 | 3043.6993 | -145.48 | -4.56 | 3193.108 | 3200.4125 | 3029.9038 | 0 |
| 1734472800 | 3189.1776 | -31.51 | -0.98 | 3207.9989 | 3210.5886 | 3178.8239 | 0 |
| 1734386400 | 3220.684 | 35.34 | 1.11 | 3203.0589 | 3232.7733 | 3194.3932 | 0 |
| 1734127200 | 3185.3413 | -12.49 | -0.39 | 3204.6947 | 3211.1165 | 3173.8139 | 0 |
| 1734040800 | 3197.8287 | -10.84 | -0.34 | 3210.3663 | 3229.5093 | 3197.2489 | 0 |
| 1733954400 | 3208.6639 | 48.05 | 1.52 | 3182.3416 | 3218.2496 | 3182.1057 | 0 |
| 1733868000 | 3160.6094 | -29.76 | -0.93 | 3190.5293 | 3200.7545 | 3158.9107 | 0 |
| 1733781600 | 3190.3733 | -66.43 | -2.04 | 3257.0933 | 3258.0679 | 3182.5478 | 0 |
| 1733522400 | 3256.8029 | 34.04 | 1.06 | 3234.2435 | 3260.5321 | 3230.2962 | 0 |
| 1733436000 | 3222.7674 | -40.17 | -1.23 | 3258.7713 | 3264.8282 | 3221.3409 | 0 |
| 1733349600 | 3262.9348 | 16.89 | 0.52 | 3249.1345 | 3271.6146 | 3241.1823 | 0 |
| 1733263200 | 3246.0426 | -3.96 | -0.12 | 3247.906 | 3254.1008 | 3234.9245 | 0 |
| 1733176800 | 3249.9976 | -38.98 | -1.19 | 3293.2763 | 3297.3125 | 3249.6348 | 0 |
| 1732917600 | 3288.9755 | 9.35 | 0.29 | 3295.2502 | 3305.1583 | 3288.9755 | 0 |
| 1732744800 | 3279.6247 | 17.5 | 0.54 | 3278.8733 | 3289.6654 | 3256.2546 | 0 |
| 1732658400 | 3262.1221 | -19.94 | -0.61 | 3264.3266 | 3279.9926 | 3257.5057 | 0 |
| 1732572000 | 3282.0616 | 34.28 | 1.06 | 3284.3834 | 3301.4386 | 3263.6799 | 0 |
| 1732312800 | 3247.7829 | 39.69 | 1.24 | 3216.4647 | 3256.6311 | 3214.4675 | 0 |
| 1732226400 | 3208.091 | 47.86 | 1.51 | 3180.0254 | 3226.3249 | 3160.0511 | 0 |
| 1732140000 | 3160.2302 | 28.06 | 0.90 | 3144.304 | 3172.3584 | 3122.7531 | 0 |
| 1732053600 | 3132.1729 | 34.52 | 1.11 | 3070.0841 | 3135.0234 | 3069.9296 | 0 |
| 1731967200 | 3097.652 | 42.84 | 1.40 | 3054.3193 | 3101.4755 | 3053.6329 | 0 |
| 1731708000 | 3054.8099 | -3.88 | -0.13 | 3052.7251 | 3062.1742 | 3036.1192 | 0 |
| 1731621600 | 3058.6891 | -24.32 | -0.79 | 3092.3602 | 3096.8788 | 3056.6655 | 0 |
| 1731535200 | 3083.0063 | -25.62 | -0.82 | 3122.4485 | 3133.9804 | 3080.1554 | 0 |
| 1731448800 | 3108.6248 | -7.51 | -0.24 | 3093.5263 | 3120.9944 | 3085.6493 | 0 |
| 1731362400 | 3116.1392 | 112.01 | 3.73 | 3047.5641 | 3122.6017 | 3046.9602 | 0 |
| 1731103200 | 3004.1243 | 63.15 | 2.15 | 2944.671 | 3005.266 | 2944.3983 | 0 |
| 1731016800 | 2940.9742 | 6.1 | 0.21 | 2933.4131 | 2950.2441 | 2932.1061 | 0 |
| 1730930400 | 2934.8784 | 139.13 | 4.98 | 2882.5049 | 2935.6886 | 2854.0197 | 0 |
| 1730844000 | 2795.7529 | 10.78 | 0.39 | 2761.6514 | 2799.0501 | 2761.1855 | 0 |
| 1730757600 | 2784.9739 | 0.16 | 0.01 | 2781.603 | 2802.9116 | 2778.6071 | 0 |
| 1730494800 | 2784.8155 | 8.91 | 0.32 | 2780.3798 | 2802.6595 | 2773.8975 | 0 |
| 1730408400 | 2775.908 | -26.58 | -0.95 | 2797.3091 | 2809.855 | 2775.7729 | 0 |
| 1730322000 | 2802.4836 | 15.65 | 0.56 | 2787.2005 | 2823.6301 | 2787.2005 | 0 |
| 1730235600 | 2786.8311 | -16.55 | -0.59 | 2789.753 | 2799.6056 | 2779.4292 | 0 |
| 1730149200 | 2803.3773 | 33.61 | 1.21 | 2792.3932 | 2808.484 | 2792.2404 | 0 |
| 1729890000 | 2769.7684 | -14.8 | -0.53 | 2802.1381 | 2810.4894 | 2763.7169 | 0 |
| 1729803600 | 2784.5694 | 9.41 | 0.34 | 2784.3189 | 2801.2534 | 2773.4545 | 0 |
| 1729717200 | 2775.1622 | -15.5 | -0.56 | 2781.2617 | 2787.1492 | 2755.0485 | 0 |
| 1729630800 | 2790.6634 | -10.09 | -0.36 | 2789.0433 | 2795.1528 | 2780.7365 | 0 |
| 1729544400 | 2800.75 | -20.62 | -0.73 | 2812.9484 | 2820.2786 | 2788.1522 | 0 |
| 1729285200 | 2821.3682 | 12.96 | 0.46 | 2815.1247 | 2825.3125 | 2805.3631 | 0 |
| 1729198800 | 2808.4121 | -10.63 | -0.38 | 2823.5578 | 2823.5578 | 2797.7423 | 0 |
| 1729112400 | 2819.0433 | 17.21 | 0.61 | 2804.7111 | 2821.4554 | 2801.9176 | 0 |
| 1729026000 | 2801.8331 | 13.61 | 0.49 | 2798.805 | 2822.4053 | 2795.6646 | 0 |
| 1728939600 | 2788.2197 | 36.94 | 1.34 | 2762.8087 | 2790.9322 | 2755.0243 | 0 |
| 1728680400 | 2751.2836 | 41.05 | 1.51 | 2717.6749 | 2751.6253 | 2717.6749 | 0 |
| 1728594000 | 2710.2375 | -4.17 | -0.15 | 2703.0074 | 2717.0048 | 2693.3517 | 0 |
| 1728507600 | 2714.4056 | 23.11 | 0.86 | 2694.3227 | 2715.2917 | 2689.3076 | 0 |
| 1728421200 | 2691.297 | 38.1 | 1.44 | 2663.2922 | 2695.9582 | 2663.1275 | 0 |
| 1728334800 | 2653.1956 | -26.72 | -1.00 | 2675.0886 | 2675.6547 | 2642.5713 | 0 |
| 1728075600 | 2679.9134 | 30.81 | 1.16 | 2676.4058 | 2680.2225 | 2652.1571 | 0 |
| 1727989200 | 2649.1072 | 8.41 | 0.32 | 2630.1651 | 2650.4689 | 2625.7348 | 0 |
| 1727902800 | 2640.7018 | 3.42 | 0.13 | 2628.1958 | 2641.9447 | 2625.2148 | 0 |
| 1727816400 | 2637.2844 | -21.62 | -0.81 | 2660.3965 | 2660.4799 | 2623.2655 | 0 |
| 1727730000 | 2658.9089 | 5.11 | 0.19 | 2647.7492 | 2663.5236 | 2637.6637 | 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
