Hot Features
プレミアム
Nasdaq 100 Index (NDX)
NASDAQI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 |
|---|---|---|---|---|---|---|---|
| 1728680400 | 20271.973 | 30.21 | 0.15 | 20154.834 | 20313.196 | 20142.175 | 0 |
| 1728594000 | 20241.761 | -27.1 | -0.13 | 20165.246 | 20314.237 | 20117.203 | 0 |
| 1728507600 | 20268.859 | 161.08 | 0.80 | 20097.56 | 20284.421 | 20047.863 | 0 |
| 1728421200 | 20107.776 | 307.04 | 1.55 | 19902.214 | 20132.669 | 19881.082 | 0 |
| 1728334800 | 19800.739 | -234.28 | -1.17 | 19954.661 | 19990.12 | 19763.043 | 0 |
| 1728075600 | 20035.016 | 241.67 | 1.22 | 20025.156 | 20045.691 | 19829.485 | 0 |
| 1727989200 | 19793.342 | -9.24 | -0.05 | 19712.33 | 19902.696 | 19688.221 | 0 |
| 1727902800 | 19802.584 | 29.28 | 0.15 | 19725.948 | 19876.701 | 19630.91 | 0 |
| 1727816400 | 19773.302 | -287.38 | -1.43 | 20046.061 | 20056.196 | 19622.294 | 0 |
| 1727730000 | 20060.686 | 52.06 | 0.26 | 19959.257 | 20072.424 | 19852.847 | 0 |
| 1727470800 | 20008.624 | -106.91 | -0.53 | 20147.274 | 20152.529 | 19964.127 | 0 |
| 1727384400 | 20115.538 | 142.93 | 0.72 | 20273.299 | 20273.299 | 19966.989 | 0 |
| 1727298000 | 19972.607 | 27.76 | 0.14 | 19922.279 | 20043.431 | 19921.219 | 0 |
| 1727211600 | 19944.843 | 92.65 | 0.47 | 19917.564 | 19984.467 | 19739.666 | 0 |
| 1727125200 | 19852.197 | 60.71 | 0.31 | 19848.705 | 19892.778 | 19797.82 | 0 |
| 1726866000 | 19791.488 | -48.34 | -0.24 | 19816.288 | 19845.697 | 19632.727 | 0 |
| 1726779600 | 19839.828 | 495.33 | 2.56 | 19798.712 | 19951.786 | 19723.935 | 0 |
| 1726693200 | 19344.494 | -87.9 | -0.45 | 19478.505 | 19643.508 | 19330.81 | 0 |
| 1726606800 | 19432.396 | 9.33 | 0.05 | 19539.746 | 19596.34 | 19337.116 | 0 |
| 1726520400 | 19423.063 | -91.52 | -0.47 | 19412.791 | 19446.064 | 19294.176 | 0 |
| 1726261200 | 19514.584 | 91.51 | 0.47 | 19396.1 | 19556.803 | 19384.688 | 0 |
| 1726174800 | 19423.069 | 185.76 | 0.97 | 19236.417 | 19456.413 | 19166.796 | 0 |
| 1726088400 | 19237.304 | 408.17 | 2.17 | 18866.003 | 19266.389 | 18531.581 | 0 |
| 1726002000 | 18829.135 | 168.36 | 0.90 | 18722.153 | 18845.739 | 18570.669 | 0 |
| 1725915600 | 18660.78 | 239.47 | 1.30 | 18579.803 | 18693.862 | 18469.399 | 0 |
| 1725656400 | 18421.312 | -509.02 | -2.69 | 18903.032 | 18930.766 | 18400.967 | 0 |
| 1725570000 | 18930.33 | 8.93 | 0.05 | 18864.421 | 19102.355 | 18806.83 | 0 |
| 1725483600 | 18921.396 | -37.34 | -0.20 | 18832.638 | 19070.819 | 18808.759 | 0 |
| 1725397200 | 18958.734 | -615.91 | -3.15 | 19438.104 | 19438.104 | 18869.803 | 0 |
| 1725051600 | 19574.639 | 249.18 | 1.29 | 19506.268 | 19582.169 | 19326.614 | 0 |
| 1724965200 | 19325.454 | -25.33 | -0.13 | 19425.278 | 19622.732 | 19281.654 | 0 |
| 1724878800 | 19350.781 | -230.74 | -1.18 | 19567.453 | 19587.039 | 19221.48 | 0 |
| 1724792400 | 19581.522 | 65.09 | 0.33 | 19450.573 | 19617.921 | 19369.525 | 0 |
| 1724706000 | 19516.436 | -204.43 | -1.04 | 19679.241 | 19726.898 | 19437.336 | 0 |
| 1724446800 | 19720.867 | 229.03 | 1.18 | 19669.782 | 19818.4 | 19526.633 | 0 |
| 1724360400 | 19491.835 | -333 | -1.68 | 19911.28 | 19938.89 | 19459.862 | 0 |
| 1724274000 | 19824.838 | 105.02 | 0.53 | 19758.471 | 19885.335 | 19690.636 | 0 |
| 1724187600 | 19719.821 | -46.66 | -0.24 | 19736.349 | 19835.383 | 19652.181 | 0 |
| 1724101200 | 19766.485 | 257.96 | 1.32 | 19521.932 | 19767.426 | 19445.103 | 0 |
| 1723842000 | 19508.523 | 18.38 | 0.09 | 19393.725 | 19561.237 | 19376.719 | 0 |
| 1723755600 | 19490.145 | 467.47 | 2.46 | 19251.861 | 19502.921 | 19239.944 | 0 |
| 1723669200 | 19022.675 | 16.24 | 0.09 | 19043.758 | 19103.003 | 18837.097 | 0 |
| 1723582800 | 19006.432 | 464.41 | 2.50 | 18724.84 | 19013.013 | 18723.744 | 0 |
| 1723496400 | 18542.025 | 28.92 | 0.16 | 18548.228 | 18665.746 | 18433.608 | 0 |
| 1723237200 | 18513.103 | 99.29 | 0.54 | 18373.888 | 18567.629 | 18313.784 | 0 |
| 1723150800 | 18413.816 | 546.45 | 3.06 | 18102.045 | 18445.41 | 17965.072 | 0 |
| 1723064400 | 17867.365 | -210.55 | -1.16 | 18345.449 | 18445.746 | 17851.075 | 0 |
| 1722978000 | 18077.918 | 182.76 | 1.02 | 17961.453 | 18368.677 | 17858.822 | 0 |
| 1722891600 | 17895.155 | -545.69 | -2.96 | 17444.401 | 18169.487 | 17435.385 | 0 |
| 1722632400 | 18440.844 | -449.54 | -2.38 | 18494.244 | 18628.781 | 18263.499 | 0 |
| 1722546000 | 18890.386 | -472.04 | -2.44 | 19375.965 | 19538.973 | 18737.092 | 0 |
| 1722459600 | 19362.428 | 566.15 | 3.01 | 19222.848 | 19426.615 | 19162.913 | 0 |
| 1722373200 | 18796.273 | -263.21 | -1.38 | 19129.562 | 19165.418 | 18667.218 | 0 |
| 1722286800 | 19059.486 | 35.83 | 0.19 | 19122.429 | 19224.586 | 18974.512 | 0 |
| 1722027600 | 19023.656 | 193.07 | 1.03 | 18990.199 | 19142.675 | 18899.312 | 0 |
| 1721941200 | 18830.584 | -201.8 | -1.06 | 19041.152 | 19227.199 | 18721.705 | 0 |
| 1721854800 | 19032.388 | -721.95 | -3.65 | 19475.662 | 19482.549 | 19005.468 | 0 |
| 1721768400 | 19754.337 | -68.53 | -0.35 | 19783.33 | 19904.595 | 19736.223 | 0 |
| 1721682000 | 19822.865 | 300.25 | 1.54 | 19751.016 | 19861.721 | 19638.371 | 0 |
| 1721422800 | 19522.619 | -182.48 | -0.93 | 19687.797 | 19784.48 | 19479.382 | 0 |
| 1721336400 | 19705.094 | -94.05 | -0.48 | 19936.241 | 19947.979 | 19575.788 | 0 |
| 1721250000 | 19799.143 | -599.48 | -2.94 | 20041.305 | 20080.27 | 19793.749 | 0 |
| 1721163600 | 20398.624 | 11.75 | 0.06 | 20441.525 | 20477.002 | 20266.512 | 0 |
| 1721077200 | 20386.877 | 55.38 | 0.27 | 20401.016 | 20585.171 | 20304.533 | 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
