
OMRX Total Bond Index (OMRXBOND)
NASDAQI
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 |
---|---|---|---|---|---|---|---|
1740607200 | 6580.8301 | 5.95 | 0.09 | 6574.2772 | 6582.359 | 6574.2772 | 0 |
1740520800 | 6574.8752 | 4.43 | 0.07 | 6571.2879 | 6574.9102 | 6570.6731 | 0 |
1740434400 | 6570.4453 | 0.67 | 0.01 | 6570.1255 | 6572.3846 | 6566.5164 | 0 |
1740175200 | 6569.7782 | 5.18 | 0.08 | 6569.162 | 6573.0507 | 6564.9889 | 0 |
1740088800 | 6564.6016 | 0.95 | 0.01 | 6564.8154 | 6565.0252 | 6561.409 | 0 |
1740002400 | 6563.6538 | -7.83 | -0.12 | 6568.2698 | 6568.6989 | 6562.389 | 0 |
1739916000 | 6571.4865 | -1.23 | -0.02 | 6566.0303 | 6571.5114 | 6566.0241 | 0 |
1739570400 | 6572.7156 | -3.09 | -0.05 | 6574.675 | 6575.3021 | 6571.202 | 0 |
1739484000 | 6575.8076 | 7.82 | 0.12 | 6569.8924 | 6577.4242 | 6569.8924 | 0 |
1739397600 | 6567.9865 | -4.05 | -0.06 | 6570.5244 | 6573.52 | 6566.4258 | 0 |
1739311200 | 6572.0347 | -11.37 | -0.17 | 6578.5246 | 6578.5246 | 6571.9291 | 0 |
1739224800 | 6583.402 | 1.99 | 0.03 | 6586.9371 | 6587.2272 | 6581.1992 | 0 |
1738965600 | 6581.4163 | -7.73 | -0.12 | 6587.8945 | 6588.4377 | 6579.0718 | 0 |
1738879200 | 6589.142 | -11.13 | -0.17 | 6581.4609 | 6589.544 | 6574.8433 | 0 |
1738792800 | 6600.2717 | 7.95 | 0.12 | 6599.7574 | 6605.6335 | 6597.9844 | 0 |
1738706400 | 6592.3188 | -16.67 | -0.25 | 6598.7104 | 6598.7104 | 6589.3413 | 0 |
1738620000 | 6608.9848 | 16.43 | 0.25 | 6603.1011 | 6609.1294 | 6603.0444 | 0 |
1738360800 | 6592.5548 | 11.31 | 0.17 | 6582.3428 | 6594.5847 | 6582.1018 | 0 |
1738274400 | 6581.2475 | 17.28 | 0.26 | 6566.5865 | 6581.9232 | 6566.1866 | 0 |
1738188000 | 6563.9703 | 3.82 | 0.06 | 6563.3844 | 6565.0334 | 6560.8813 | 0 |
1738101600 | 6560.152 | 3.78 | 0.06 | 6555.59 | 6560.5798 | 6554.6998 | 0 |
1738015200 | 6556.3734 | 8.79 | 0.13 | 6557.6132 | 6564.0094 | 6556.0188 | 0 |
1737756000 | 6547.5795 | -10.12 | -0.15 | 6557.5204 | 6558.1728 | 6545.3089 | 0 |
1737669600 | 6557.7039 | -10.94 | -0.17 | 6568.482 | 6568.6073 | 6555.7954 | 0 |
1737583200 | 6568.6427 | 2.4 | 0.04 | 6568.9825 | 6573.5397 | 6567.5985 | 0 |
1737496800 | 6566.2404 | 0.15 | 0.00 | 6565.7728 | 6566.6049 | 6562.6093 | 0 |
1737151200 | 6566.0923 | 12.29 | 0.19 | 6564.0262 | 6569.2984 | 6561.8115 | 0 |
1737064800 | 6553.7996 | 0.98 | 0.01 | 6552.1216 | 6554.5403 | 6549.1519 | 0 |
1736978400 | 6552.8198 | 27.9 | 0.43 | 6531.7434 | 6553.4539 | 6530.2344 | 0 |
1736892000 | 6524.9156 | -3.49 | -0.05 | 6531.6614 | 6531.8724 | 6524.8376 | 0 |
1736805600 | 6528.4044 | -7.93 | -0.12 | 6527.305 | 6529.1748 | 6524.3255 | 0 |
1736546400 | 6536.3296 | 3.38 | 0.05 | 6539.0047 | 6539.0047 | 6528.8909 | 0 |
1736373600 | 6532.9531 | 3.14 | 0.05 | 6540.0748 | 6540.1863 | 6531.3996 | 0 |
1736287200 | 6529.8179 | -9.62 | -0.15 | 6531.0566 | 6533.2398 | 6529.519 | 0 |
1736200800 | 6539.4389 | 0 | 0.00 | 6539.4389 | 6539.4389 | 6539.4389 | 0 |
1735941600 | 6539.4389 | -12.06 | -0.18 | 6548.8949 | 6549.0406 | 6539.4389 | 0 |
1735855200 | 6551.4948 | 29.01 | 0.44 | 6533.7266 | 6552.2243 | 6533.7266 | 0 |
1735682400 | 6522.4823 | 0 | 0.00 | 6522.4823 | 6522.4823 | 6522.4823 | 0 |
1735596000 | 6522.4823 | -2.26 | -0.03 | 6522.4491 | 6522.9117 | 6520.9253 | 0 |
1735336800 | 6524.7389 | -13.36 | -0.20 | 6528.9829 | 6528.9829 | 6521.1848 | 0 |
1735250400 | 6538.0941 | 0 | 0.00 | 6538.0941 | 6538.0941 | 6538.0941 | 0 |
1735077600 | 6538.0941 | 0 | 0.00 | 6538.0941 | 6538.0941 | 6538.0941 | 0 |
1734991200 | 6538.0941 | -7.5 | -0.11 | 6539.7268 | 6540.3302 | 6537.6795 | 0 |
1734732000 | 6545.5919 | 7.14 | 0.11 | 6545.6337 | 6548.2775 | 6541.5105 | 0 |
1734645600 | 6538.4521 | -27.17 | -0.41 | 6557.8891 | 6558.5514 | 6537.5369 | 0 |
1734559200 | 6565.6255 | -2.42 | -0.04 | 6567.5397 | 6567.8507 | 6563.3691 | 0 |
1734472800 | 6568.0491 | -2.02 | -0.03 | 6566.8922 | 6573.2243 | 6564.6763 | 0 |
1734386400 | 6570.0719 | -4.16 | -0.06 | 6575.3464 | 6575.3464 | 6569.7939 | 0 |
1734127200 | 6574.2306 | -11.3 | -0.17 | 6579.2689 | 6579.7718 | 6568.2849 | 0 |
1734040800 | 6585.5352 | -10.71 | -0.16 | 6589.3389 | 6595.5496 | 6584.5132 | 0 |
1733954400 | 6596.2437 | 0.52 | 0.01 | 6595.4731 | 6597.6039 | 6588.8289 | 0 |
1733868000 | 6595.7285 | -0.79 | -0.01 | 6593.1434 | 6597.5041 | 6592.9817 | 0 |
1733781600 | 6596.514 | -0.9 | -0.01 | 6597.5593 | 6601.0724 | 6595.3212 | 0 |
1733522400 | 6597.4171 | 6.31 | 0.10 | 6590.6895 | 6597.6089 | 6585.7918 | 0 |
1733436000 | 6591.1078 | -20.34 | -0.31 | 6614.751 | 6614.751 | 6590.1499 | 0 |
1733349600 | 6611.4465 | -15.39 | -0.23 | 6618.937 | 6619.6172 | 6607.3656 | 0 |
1733263200 | 6626.8414 | -2.37 | -0.04 | 6631.3846 | 6631.5507 | 6624.4395 | 0 |
1733176800 | 6629.215 | 11.22 | 0.17 | 6626.1596 | 6630.8115 | 6625.8205 | 0 |
1732917600 | 6617.9941 | 7.32 | 0.11 | 6612.8355 | 6618.4224 | 6610.5725 | 0 |
1732744800 | 6610.6758 | 7.76 | 0.12 | 6613.7815 | 6613.9361 | 6606.1889 | 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