Hot Features
プレミアム
KBW Nasdaq Property and Casualty Total Return (KPXTR)
NASDAQI
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 2059.3575 | 11.8 | 0.58 | 2052.606 | 2069.9942 | 2052.606 | 0 |
| 1732658400 | 2047.5532 | 14.23 | 0.70 | 2033.1511 | 2048.8014 | 2026.7904 | 0 |
| 1732572000 | 2033.3279 | 9.85 | 0.49 | 2031.2935 | 2047.2394 | 2028.5501 | 0 |
| 1732312800 | 2023.4734 | 13.98 | 0.70 | 2007.7188 | 2026.1496 | 2007.7188 | 0 |
| 1732226400 | 2009.4907 | 34.34 | 1.74 | 1983.5639 | 2013.255 | 1979.3078 | 0 |
| 1732140000 | 1975.1487 | 6.33 | 0.32 | 1974.8694 | 1977.8598 | 1957.5341 | 0 |
| 1732053600 | 1968.8206 | -18.94 | -0.95 | 1969.5254 | 1972.3842 | 1958.0381 | 0 |
| 1731967200 | 1987.7589 | 8 | 0.40 | 1974.4488 | 1989.8056 | 1972.2945 | 0 |
| 1731708000 | 1979.7593 | 15.04 | 0.77 | 1972.802 | 1987.0127 | 1968.408 | 0 |
| 1731621600 | 1964.7203 | -8.12 | -0.41 | 1971.2165 | 1973.76 | 1955.4065 | 0 |
| 1731535200 | 1972.8388 | 0.68 | 0.03 | 1970.9117 | 1981.342 | 1969.0558 | 0 |
| 1731448800 | 1972.1613 | 2.07 | 0.11 | 1967.8875 | 1978.5161 | 1966.2792 | 0 |
| 1731362400 | 1970.0867 | 9.04 | 0.46 | 1975.2138 | 1986.5658 | 1968.2939 | 0 |
| 1731103200 | 1961.0496 | 34.56 | 1.79 | 1944.9858 | 1961.9653 | 1939.4616 | 0 |
| 1731016800 | 1926.489 | -18.46 | -0.95 | 1948.5533 | 1950.4401 | 1925.0688 | 0 |
| 1730930400 | 1944.9538 | 80.54 | 4.32 | 1933.8109 | 1945.3833 | 1925.4473 | 0 |
| 1730844000 | 1864.4154 | 19.53 | 1.06 | 1846.3258 | 1864.5011 | 1842.9108 | 0 |
| 1730757600 | 1844.8871 | -5.14 | -0.28 | 1849.9398 | 1854.5335 | 1838.851 | 0 |
| 1730494800 | 1850.0225 | -6.55 | -0.35 | 1859.2151 | 1871.982 | 1849.3286 | 0 |
| 1730408400 | 1856.5767 | -37.74 | -1.99 | 1885.5177 | 1893.039 | 1856.357 | 0 |
| 1730322000 | 1894.313 | 14.94 | 0.79 | 1888.1663 | 1903.2994 | 1888.1663 | 0 |
| 1730235600 | 1879.3755 | -18.47 | -0.97 | 1894.6452 | 1897.578 | 1879.2139 | 0 |
| 1730149200 | 1897.8454 | 15.42 | 0.82 | 1895.284 | 1906.0106 | 1895.0545 | 0 |
| 1729890000 | 1882.4261 | -35.55 | -1.85 | 1921.0205 | 1922.3634 | 1879.9811 | 0 |
| 1729803600 | 1917.9804 | 1.7 | 0.09 | 1923.1465 | 1926.4789 | 1911.2629 | 0 |
| 1729717200 | 1916.2776 | -0.82 | -0.04 | 1913.7561 | 1919.9476 | 1904.8162 | 0 |
| 1729630800 | 1917.0975 | -17.37 | -0.90 | 1923.9765 | 1926.2139 | 1895.6914 | 0 |
| 1729544400 | 1934.4699 | -22.48 | -1.15 | 1956.6312 | 1958.8752 | 1932.8668 | 0 |
| 1729285200 | 1956.9498 | -5.27 | -0.27 | 1965.3086 | 1965.6018 | 1950.1289 | 0 |
| 1729198800 | 1962.2237 | 41.04 | 2.14 | 1938.8927 | 1962.5223 | 1937.6823 | 0 |
| 1729112400 | 1921.1821 | 18.42 | 0.97 | 1904.3538 | 1924.6816 | 1904.3538 | 0 |
| 1729026000 | 1902.7662 | -2.82 | -0.15 | 1910.1034 | 1929.114 | 1902.3462 | 0 |
| 1728939600 | 1905.5895 | 12.43 | 0.66 | 1894.745 | 1908.3234 | 1882.4963 | 0 |
| 1728680400 | 1893.157 | 13.94 | 0.74 | 1889.481 | 1901.0015 | 1885.7943 | 0 |
| 1728594000 | 1879.216 | 6.57 | 0.35 | 1904.0445 | 1907.3113 | 1871.6165 | 0 |
| 1728507600 | 1872.644 | 26.28 | 1.42 | 1840.966 | 1879.7394 | 1840.4578 | 0 |
| 1728421200 | 1846.3619 | 22.48 | 1.23 | 1833.1367 | 1855.3421 | 1833.1367 | 0 |
| 1728334800 | 1823.884 | -87.77 | -4.59 | 1901.4673 | 1902.0236 | 1816.0213 | 0 |
| 1728075600 | 1911.6507 | 38.39 | 2.05 | 1877.8309 | 1913.0949 | 1876.6149 | 0 |
| 1727989200 | 1873.2595 | -14.56 | -0.77 | 1885.1344 | 1885.7736 | 1866.8153 | 0 |
| 1727902800 | 1887.8155 | -0.98 | -0.05 | 1886.8621 | 1892.9456 | 1882.6781 | 0 |
| 1727816400 | 1888.7945 | 6.94 | 0.37 | 1877.4332 | 1895.9024 | 1873.5245 | 0 |
| 1727730000 | 1881.8584 | 3.24 | 0.17 | 1880.4442 | 1882.6405 | 1863.1255 | 0 |
| 1727470800 | 1878.6188 | 0.14 | 0.01 | 1878.9257 | 1890.878 | 1876.2578 | 0 |
| 1727384400 | 1878.4762 | 1.87 | 0.10 | 1874.2841 | 1886.2232 | 1868.3544 | 0 |
| 1727298000 | 1876.6095 | -5.37 | -0.29 | 1891.0098 | 1891.2704 | 1873.7192 | 0 |
| 1727211600 | 1881.9794 | -6.35 | -0.34 | 1885.8006 | 1886.7342 | 1876.4045 | 0 |
| 1727125200 | 1888.3314 | 13.3 | 0.71 | 1879.3359 | 1889.7995 | 1877.3052 | 0 |
| 1726866000 | 1875.0318 | 1.42 | 0.08 | 1871.5631 | 1884.6481 | 1867.2189 | 0 |
| 1726779600 | 1873.616 | -4.29 | -0.23 | 1887.565 | 1888.2291 | 1864.9243 | 0 |
| 1726693200 | 1877.9099 | -3.78 | -0.20 | 1885.261 | 1889.0216 | 1875.7841 | 0 |
| 1726606800 | 1881.6915 | 1.42 | 0.08 | 1880.6686 | 1888.7363 | 1875.0918 | 0 |
| 1726520400 | 1880.2665 | 22.39 | 1.21 | 1872.9346 | 1886.4478 | 1871.0564 | 0 |
| 1726261200 | 1857.8787 | 19.94 | 1.08 | 1850.0004 | 1859.0421 | 1844.0006 | 0 |
| 1726174800 | 1837.943 | 15.9 | 0.87 | 1821.0835 | 1838.2546 | 1818.3689 | 0 |
| 1726088400 | 1822.0445 | -26.59 | -1.44 | 1842.8466 | 1842.8466 | 1807.0173 | 0 |
| 1726002000 | 1848.6345 | -15.4 | -0.83 | 1868.1957 | 1873.2323 | 1845.446 | 0 |
| 1725915600 | 1864.0389 | 19.12 | 1.04 | 1854.3169 | 1875.7545 | 1846.0727 | 0 |
| 1725656400 | 1844.9166 | -13.83 | -0.74 | 1859.5117 | 1867.4275 | 1842.6151 | 0 |
| 1725570000 | 1858.7508 | -22.31 | -1.19 | 1890.6227 | 1890.6227 | 1848.0897 | 0 |
| 1725483600 | 1881.063 | 4.95 | 0.26 | 1886.5144 | 1892.9232 | 1872.4868 | 0 |
| 1725397200 | 1876.1142 | 0.11 | 0.01 | 1873.1166 | 1886.0835 | 1869.735 | 0 |
| 1725051600 | 1876.0029 | 10.75 | 0.58 | 1867.9543 | 1876.3896 | 1859.4744 | 0 |
| 1724965200 | 1865.2499 | 17.45 | 0.94 | 1851.8025 | 1869.2747 | 1840.0418 | 0 |
| 1724878800 | 1847.7974 | 17.57 | 0.96 | 1830.9775 | 1848.7256 | 1828.8575 | 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
