Hot Features
プレミアム
NASDAQ 100 Technology Sector Index (NDXT)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 10772.678 | 82.42 | 0.77 | 10720.277 | 10780.584 | 10667.812 | 0 |
| 1732226400 | 10690.26 | 186.43 | 1.77 | 10599.817 | 10732.549 | 10508.338 | 0 |
| 1732140000 | 10503.826 | -32.51 | -0.31 | 10524.475 | 10525.158 | 10354.842 | 0 |
| 1732053600 | 10536.336 | 93.35 | 0.89 | 10383.512 | 10543.112 | 10376.145 | 0 |
| 1731967200 | 10442.981 | 108.5 | 1.05 | 10370.147 | 10478.564 | 10347.446 | 0 |
| 1731708000 | 10334.477 | -342.77 | -3.21 | 10535.29 | 10535.29 | 10306.282 | 0 |
| 1731621600 | 10677.246 | -73.53 | -0.68 | 10771.809 | 10789.311 | 10667.166 | 0 |
| 1731535200 | 10750.779 | -36.36 | -0.34 | 10734.834 | 10856.687 | 10734.834 | 0 |
| 1731448800 | 10787.14 | -41.57 | -0.38 | 10777.828 | 10819.548 | 10687.141 | 0 |
| 1731362400 | 10828.713 | -43.49 | -0.40 | 10848.22 | 10855.676 | 10747.515 | 0 |
| 1731103200 | 10872.2 | -83.53 | -0.76 | 10925.443 | 10939.972 | 10833.293 | 0 |
| 1731016800 | 10955.733 | 247.3 | 2.31 | 10804.287 | 10970.27 | 10794.085 | 0 |
| 1730930400 | 10708.436 | 316.9 | 3.05 | 10573.42 | 10721.012 | 10556.082 | 0 |
| 1730844000 | 10391.536 | 137.26 | 1.34 | 10311.56 | 10393.203 | 10306.356 | 0 |
| 1730757600 | 10254.276 | -27.1 | -0.26 | 10248.416 | 10338.894 | 10185.484 | 0 |
| 1730494800 | 10281.373 | 127.18 | 1.25 | 10221.799 | 10338.165 | 10193.24 | 0 |
| 1730408400 | 10154.192 | -313.86 | -3.00 | 10391.545 | 10393.202 | 10134.967 | 0 |
| 1730322000 | 10468.049 | -277.28 | -2.58 | 10542.577 | 10621.505 | 10466.271 | 0 |
| 1730235600 | 10745.326 | 221.47 | 2.10 | 10571.636 | 10776.645 | 10513.95 | 0 |
| 1730149200 | 10523.859 | 34.98 | 0.33 | 10500.637 | 10582.81 | 10490.822 | 0 |
| 1729890000 | 10488.879 | 87.91 | 0.85 | 10494.974 | 10621.496 | 10477.843 | 0 |
| 1729803600 | 10400.971 | 71.68 | 0.69 | 10404.864 | 10425.68 | 10344.123 | 0 |
| 1729717200 | 10329.287 | -170.17 | -1.62 | 10478.264 | 10480.678 | 10241.628 | 0 |
| 1729630800 | 10499.454 | -31.11 | -0.30 | 10480.572 | 10532.635 | 10434.237 | 0 |
| 1729544400 | 10530.564 | -23.62 | -0.22 | 10517.429 | 10588.646 | 10439.054 | 0 |
| 1729285200 | 10554.184 | 28.89 | 0.27 | 10583.912 | 10600.975 | 10534.28 | 0 |
| 1729198800 | 10525.298 | -3.94 | -0.04 | 10661.609 | 10675.713 | 10524.333 | 0 |
| 1729112400 | 10529.242 | -47.85 | -0.45 | 10605.057 | 10614.291 | 10486.799 | 0 |
| 1729026000 | 10577.09 | -347.37 | -3.18 | 10899.2 | 10932.576 | 10528.613 | 0 |
| 1728939600 | 10924.458 | 120.2 | 1.11 | 10870.982 | 10949.853 | 10840.843 | 0 |
| 1728680400 | 10804.263 | 91.93 | 0.86 | 10680.231 | 10832.814 | 10680.128 | 0 |
| 1728594000 | 10712.335 | 47.73 | 0.45 | 10567.57 | 10736.353 | 10562.211 | 0 |
| 1728507600 | 10664.6 | 150.23 | 1.43 | 10513.446 | 10675.288 | 10491.219 | 0 |
| 1728421200 | 10514.374 | 101.59 | 0.98 | 10420.852 | 10531.338 | 10378.879 | 0 |
| 1728334800 | 10412.785 | -73.69 | -0.70 | 10422.2 | 10485.178 | 10370.9 | 0 |
| 1728075600 | 10486.479 | 150.98 | 1.46 | 10518.654 | 10518.996 | 10377.643 | 0 |
| 1727989200 | 10335.501 | -4.65 | -0.04 | 10252.014 | 10420.736 | 10251.008 | 0 |
| 1727902800 | 10340.148 | 107.77 | 1.05 | 10255.223 | 10400.013 | 10197.687 | 0 |
| 1727816400 | 10232.375 | -210.88 | -2.02 | 10464.487 | 10470.931 | 10163.955 | 0 |
| 1727730000 | 10443.255 | -46.44 | -0.44 | 10438.834 | 10492.427 | 10337.895 | 0 |
| 1727470800 | 10489.696 | -50.33 | -0.48 | 10577.921 | 10591.047 | 10459.77 | 0 |
| 1727384400 | 10540.027 | 207.05 | 2.00 | 10669.014 | 10669.014 | 10368.104 | 0 |
| 1727298000 | 10332.98 | 1.63 | 0.02 | 10302.186 | 10411.348 | 10300.658 | 0 |
| 1727211600 | 10331.355 | 66.74 | 0.65 | 10335.731 | 10382.202 | 10222.816 | 0 |
| 1727125200 | 10264.616 | 33.87 | 0.33 | 10276.195 | 10291.419 | 10240.94 | 0 |
| 1726866000 | 10230.747 | -68.88 | -0.67 | 10249.02 | 10275.734 | 10116.923 | 0 |
| 1726779600 | 10299.624 | 297.33 | 2.97 | 10317.426 | 10380.846 | 10234.905 | 0 |
| 1726693200 | 10002.297 | -73.09 | -0.73 | 10102.615 | 10187.028 | 9993.8466 | 0 |
| 1726606800 | 10075.384 | -17.59 | -0.17 | 10166.775 | 10184.313 | 10029.883 | 0 |
| 1726520400 | 10092.976 | -27.43 | -0.27 | 10058.601 | 10105.059 | 10000.223 | 0 |
| 1726261200 | 10120.404 | 74.39 | 0.74 | 10057.213 | 10153.075 | 10056.24 | 0 |
| 1726174800 | 10046.013 | -12.95 | -0.13 | 10034.739 | 10111.634 | 9959.7124 | 0 |
| 1726088400 | 10058.963 | 258.63 | 2.64 | 9823.7108 | 10072.643 | 9650.4547 | 0 |
| 1726002000 | 9800.3289 | 56.2 | 0.58 | 9762.1355 | 9807.1749 | 9636.2554 | 0 |
| 1725915600 | 9744.1338 | 125.35 | 1.30 | 9706.6482 | 9773.4824 | 9644.0272 | 0 |
| 1725656400 | 9618.7825 | -255.81 | -2.59 | 9868.3576 | 9883.229 | 9576.4634 | 0 |
| 1725570000 | 9874.5914 | -42.54 | -0.43 | 9837.796 | 9968.1569 | 9797.8069 | 0 |
| 1725483600 | 9917.1271 | -84.26 | -0.84 | 9863.0327 | 10025.068 | 9838.4765 | 0 |
| 1725397200 | 10001.383 | -463.82 | -4.43 | 10351.047 | 10351.047 | 9954.2168 | 0 |
| 1725051600 | 10465.203 | 215.87 | 2.11 | 10468.099 | 10486.387 | 10344.739 | 0 |
| 1724965200 | 10249.335 | 96.99 | 0.96 | 10244.515 | 10418.214 | 10223.23 | 0 |
| 1724878800 | 10152.348 | -160.82 | -1.56 | 10289.643 | 10309.917 | 10079.152 | 0 |
| 1724792400 | 10313.164 | 43.9 | 0.43 | 10216.787 | 10335.211 | 10170.793 | 0 |
| 1724706000 | 10269.268 | -200.73 | -1.92 | 10384.529 | 10420.13 | 10241.75 | 0 |
| 1724446800 | 10470 | 144.23 | 1.40 | 10468.499 | 10522.789 | 10366.554 | 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
