Hot Features
プレミアム
Reality Shares Nasdaq Blockchain Economy NTR (RSBLCNN)
NASDAQI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 2721.54 | 44.75 | 1.67 | 2673.9448 | 2723.9907 | 2673.7557 | 0 |
| 1734991200 | 2676.7909 | -21 | -0.78 | 2698.0072 | 2698.5643 | 2660.5112 | 0 |
| 1734732000 | 2697.7899 | 36.42 | 1.37 | 2660.1822 | 2714.3465 | 2629.693 | 0 |
| 1734645600 | 2661.3745 | -41.81 | -1.55 | 2691.3716 | 2741.4397 | 2657.9481 | 0 |
| 1734559200 | 2703.1881 | -129.81 | -4.58 | 2830.9759 | 2837.373 | 2685.7769 | 0 |
| 1734472800 | 2832.9966 | -24.36 | -0.85 | 2855.9367 | 2861.9949 | 2828.158 | 0 |
| 1734386400 | 2857.3608 | 20.49 | 0.72 | 2836.6475 | 2886.3657 | 2834.3497 | 0 |
| 1734127200 | 2836.8707 | 0.7 | 0.02 | 2832.6122 | 2845.9792 | 2812.6286 | 0 |
| 1734040800 | 2836.168 | -8.82 | -0.31 | 2854.419 | 2871.527 | 2831.3649 | 0 |
| 1733954400 | 2844.9881 | 42.77 | 1.53 | 2804.7363 | 2853.5495 | 2802.7394 | 0 |
| 1733868000 | 2802.2199 | -42.27 | -1.49 | 2838.431 | 2848.5437 | 2795.5198 | 0 |
| 1733781600 | 2844.4887 | -68.24 | -2.34 | 2916.645 | 2926.6214 | 2842.2873 | 0 |
| 1733522400 | 2912.7244 | 51.1 | 1.79 | 2858.6733 | 2927.1406 | 2857.7322 | 0 |
| 1733436000 | 2861.6219 | -21.42 | -0.74 | 2890.4901 | 2950.5128 | 2858.1 | 0 |
| 1733349600 | 2883.041 | 55.61 | 1.97 | 2824.2405 | 2885.7622 | 2822.4388 | 0 |
| 1733263200 | 2827.4328 | 5 | 0.18 | 2828.2126 | 2838.0263 | 2799.9815 | 0 |
| 1733176800 | 2822.4355 | -1.54 | -0.05 | 2826.6574 | 2848.179 | 2814.4471 | 0 |
| 1732917600 | 2823.9753 | 16 | 0.57 | 2815.0569 | 2860.3579 | 2815.0294 | 0 |
| 1732744800 | 2807.9789 | 42.49 | 1.54 | 2768.4403 | 2813.1281 | 2767.9234 | 0 |
| 1732658400 | 2765.4929 | -56.33 | -2.00 | 2819.0375 | 2821.7175 | 2757.5654 | 0 |
| 1732572000 | 2821.8275 | 18.34 | 0.65 | 2812.0155 | 2853.3153 | 2797.2581 | 0 |
| 1732312800 | 2803.4831 | 44.74 | 1.62 | 2759.9294 | 2817.8096 | 2749.1182 | 0 |
| 1732226400 | 2758.7406 | -29.47 | -1.06 | 2789.2767 | 2853.0214 | 2744.0251 | 0 |
| 1732140000 | 2788.2125 | 2.31 | 0.08 | 2781.6498 | 2820.4688 | 2761.6601 | 0 |
| 1732053600 | 2785.9011 | 38.35 | 1.40 | 2750.3335 | 2791.5652 | 2729.1051 | 0 |
| 1731967200 | 2747.5483 | 29.79 | 1.10 | 2717.4205 | 2764.1126 | 2708.8239 | 0 |
| 1731708000 | 2717.7614 | 4.54 | 0.17 | 2708.779 | 2721.6774 | 2682.6229 | 0 |
| 1731621600 | 2713.2197 | -29.95 | -1.09 | 2743.3559 | 2764.8011 | 2708.5349 | 0 |
| 1731535200 | 2743.1707 | -78.39 | -2.78 | 2819.9364 | 2844.4256 | 2735.9922 | 0 |
| 1731448800 | 2821.5573 | -15.53 | -0.55 | 2837.849 | 2838.007 | 2784.5359 | 0 |
| 1731362400 | 2837.0835 | 123.24 | 4.54 | 2709.4955 | 2846.8325 | 2708.8149 | 0 |
| 1731103200 | 2713.8466 | 14.84 | 0.55 | 2705.6416 | 2715.5151 | 2688.1055 | 0 |
| 1731016800 | 2699.0099 | 40.72 | 1.53 | 2663.7423 | 2712.2582 | 2663.0713 | 0 |
| 1730930400 | 2658.2885 | 158.96 | 6.36 | 2507.8311 | 2658.7568 | 2503.9069 | 0 |
| 1730844000 | 2499.332 | 37.28 | 1.51 | 2462.0387 | 2503.7042 | 2462.0378 | 0 |
| 1730757600 | 2462.0524 | -10.84 | -0.44 | 2475.2774 | 2478.6331 | 2454.431 | 0 |
| 1730494800 | 2472.8956 | -22.03 | -0.88 | 2480.1931 | 2514.8437 | 2471.5595 | 0 |
| 1730408400 | 2494.9212 | -75.16 | -2.92 | 2571.2711 | 2572.3792 | 2494.2172 | 0 |
| 1730322000 | 2570.0784 | -30.54 | -1.17 | 2603.4753 | 2605.1828 | 2563.6882 | 0 |
| 1730235600 | 2600.6214 | 8.64 | 0.33 | 2596.6282 | 2616.2348 | 2591.2475 | 0 |
| 1730149200 | 2591.986 | 55.64 | 2.19 | 2536.1498 | 2599.1774 | 2536.0668 | 0 |
| 1729890000 | 2536.3461 | -17.7 | -0.69 | 2551.8036 | 2576.8563 | 2529.1663 | 0 |
| 1729803600 | 2554.0445 | 7.91 | 0.31 | 2548.3339 | 2562.8726 | 2530.0585 | 0 |
| 1729717200 | 2546.1393 | -47.84 | -1.84 | 2587.3617 | 2587.4405 | 2523.4236 | 0 |
| 1729630800 | 2593.9744 | -4.62 | -0.18 | 2592.9004 | 2596.7413 | 2575.6036 | 0 |
| 1729544400 | 2598.596 | -17.8 | -0.68 | 2615.8895 | 2615.9794 | 2576.4686 | 0 |
| 1729285200 | 2616.3955 | 37 | 1.43 | 2578.1315 | 2619.4278 | 2577.754 | 0 |
| 1729198800 | 2579.3952 | -11.48 | -0.44 | 2588.9115 | 2595.0724 | 2572.5185 | 0 |
| 1729112400 | 2590.877 | 26.45 | 1.03 | 2560.0934 | 2593.7837 | 2559.4923 | 0 |
| 1729026000 | 2564.4225 | -20.04 | -0.78 | 2591.2297 | 2601.8791 | 2552.9316 | 0 |
| 1728939600 | 2584.4663 | 28.43 | 1.11 | 2556.4264 | 2594.6228 | 2554.3122 | 0 |
| 1728680400 | 2556.036 | 52.34 | 2.09 | 2502.3953 | 2558.1963 | 2501.3739 | 0 |
| 1728594000 | 2503.6975 | -11.73 | -0.47 | 2514.9912 | 2516.8512 | 2487.4224 | 0 |
| 1728507600 | 2515.4297 | 0.57 | 0.02 | 2516.8667 | 2532.9988 | 2495.9195 | 0 |
| 1728421200 | 2514.858 | 2.39 | 0.10 | 2511.7634 | 2520.7775 | 2498.2536 | 0 |
| 1728334800 | 2512.4665 | 5.49 | 0.22 | 2510.5883 | 2525.4989 | 2495.268 | 0 |
| 1728075600 | 2506.9737 | 45.71 | 1.86 | 2461.6352 | 2506.9737 | 2456.5078 | 0 |
| 1727989200 | 2461.2602 | -0.64 | -0.03 | 2463.2043 | 2467.6752 | 2445.7154 | 0 |
| 1727902800 | 2461.9027 | 0.39 | 0.02 | 2454.1973 | 2469.3899 | 2442.361 | 0 |
| 1727816400 | 2461.5143 | -18.8 | -0.76 | 2483.6148 | 2485.232 | 2444.805 | 0 |
| 1727730000 | 2480.3143 | -30.64 | -1.22 | 2499.3789 | 2499.8024 | 2466.5243 | 0 |
| 1727470800 | 2510.9503 | 19.83 | 0.80 | 2499.5327 | 2518.9819 | 2497.5385 | 0 |
| 1727384400 | 2491.1217 | 73.28 | 3.03 | 2429.7597 | 2495.0224 | 2428.7764 | 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
