Hot Features
プレミアム
Reality Shares Nasdaq Blockchain Economy TR (RSBLCNT)
NASDAQI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 2793.9047 | 45.94 | 1.67 | 2745.0671 | 2796.4181 | 2744.8499 | 0 |
| 1734991200 | 2747.9658 | -21.56 | -0.78 | 2769.7475 | 2770.3182 | 2731.2533 | 0 |
| 1734732000 | 2769.5232 | 37.48 | 1.37 | 2730.8957 | 2786.5194 | 2699.6181 | 0 |
| 1734645600 | 2732.0401 | -42.92 | -1.55 | 2762.8258 | 2814.2312 | 2728.5228 | 0 |
| 1734559200 | 2774.964 | -133.26 | -4.58 | 2906.1514 | 2912.7118 | 2757.0904 | 0 |
| 1734472800 | 2908.2192 | -25.01 | -0.85 | 2931.7259 | 2937.9875 | 2903.2521 | 0 |
| 1734386400 | 2933.2303 | 21.08 | 0.72 | 2912.033 | 2963.0049 | 2909.6086 | 0 |
| 1734127200 | 2912.1523 | 0.75 | 0.03 | 2907.7808 | 2921.5024 | 2887.2671 | 0 |
| 1734040800 | 2911.4013 | -9.04 | -0.31 | 2930.1284 | 2947.698 | 2906.4708 | 0 |
| 1733954400 | 2920.4403 | 43.9 | 1.53 | 2879.1387 | 2929.2287 | 2877.0711 | 0 |
| 1733868000 | 2876.5377 | -43.39 | -1.49 | 2913.777 | 2924.0901 | 2869.6599 | 0 |
| 1733781600 | 2919.9276 | -70.05 | -2.34 | 2993.9798 | 3004.2386 | 2917.6678 | 0 |
| 1733522400 | 2989.9731 | 52.5 | 1.79 | 2934.4703 | 3004.7713 | 2933.5231 | 0 |
| 1733436000 | 2937.4732 | -21.85 | -0.74 | 2967.1144 | 3028.7161 | 2933.858 | 0 |
| 1733349600 | 2959.3276 | 57.08 | 1.97 | 2899.021 | 2962.1208 | 2897.1219 | 0 |
| 1733263200 | 2902.248 | 5.13 | 0.18 | 2903.0358 | 2913.1218 | 2874.0703 | 0 |
| 1733176800 | 2897.1185 | -1.51 | -0.05 | 2901.4611 | 2923.5425 | 2888.9189 | 0 |
| 1732917600 | 2898.6297 | 16.42 | 0.57 | 2889.4764 | 2935.9739 | 2889.4472 | 0 |
| 1732744800 | 2882.2102 | 43.61 | 1.54 | 2841.6482 | 2887.4956 | 2841.0958 | 0 |
| 1732658400 | 2838.6011 | -57.82 | -2.00 | 2893.5542 | 2896.3121 | 2830.464 | 0 |
| 1732572000 | 2896.425 | 18.83 | 0.65 | 2886.3523 | 2928.7452 | 2871.206 | 0 |
| 1732312800 | 2877.5956 | 45.93 | 1.62 | 2832.819 | 2892.3009 | 2821.7936 | 0 |
| 1732226400 | 2831.6704 | -30.22 | -1.06 | 2863.025 | 2928.4424 | 2816.5659 | 0 |
| 1732140000 | 2861.8902 | 2.37 | 0.08 | 2855.1297 | 2894.9989 | 2834.6362 | 0 |
| 1732053600 | 2859.5178 | 39.37 | 1.40 | 2822.9801 | 2865.3316 | 2801.221 | 0 |
| 1731967200 | 2820.1516 | 30.57 | 1.10 | 2789.2882 | 2837.1536 | 2780.4038 | 0 |
| 1731708000 | 2789.5775 | 4.66 | 0.17 | 2780.3577 | 2793.5971 | 2753.5105 | 0 |
| 1731621600 | 2784.9158 | -30.74 | -1.09 | 2815.6842 | 2837.8602 | 2780.1072 | 0 |
| 1731535200 | 2815.6583 | -80.46 | -2.78 | 2894.4528 | 2919.5889 | 2808.29 | 0 |
| 1731448800 | 2896.1162 | -15.77 | -0.54 | 2912.8311 | 2912.9996 | 2858.1185 | 0 |
| 1731362400 | 2911.8897 | 126.49 | 4.54 | 2780.9808 | 2921.8957 | 2780.239 | 0 |
| 1731103200 | 2785.4034 | 15.23 | 0.55 | 2776.9957 | 2787.1158 | 2758.9836 | 0 |
| 1731016800 | 2770.1756 | 41.8 | 1.53 | 2734.0063 | 2783.7731 | 2733.2895 | 0 |
| 1730930400 | 2728.3804 | 163.18 | 6.36 | 2573.934 | 2728.861 | 2569.9303 | 0 |
| 1730844000 | 2565.1981 | 38.26 | 1.51 | 2526.9043 | 2569.6855 | 2526.902 | 0 |
| 1730757600 | 2526.936 | -11.13 | -0.44 | 2540.5205 | 2543.9537 | 2519.1139 | 0 |
| 1730494800 | 2538.065 | -22.61 | -0.88 | 2545.5877 | 2581.1185 | 2536.6938 | 0 |
| 1730408400 | 2560.6711 | -77.05 | -2.92 | 2639.0898 | 2640.1677 | 2559.9486 | 0 |
| 1730322000 | 2637.7208 | -31.35 | -1.17 | 2672.0094 | 2673.7491 | 2631.1624 | 0 |
| 1730235600 | 2669.0677 | 8.96 | 0.34 | 2664.9373 | 2685.0913 | 2659.4474 | 0 |
| 1730149200 | 2660.1121 | 57.1 | 2.19 | 2602.7229 | 2667.4926 | 2602.7229 | 0 |
| 1729890000 | 2603.0098 | -18.16 | -0.69 | 2618.8693 | 2644.5847 | 2595.6412 | 0 |
| 1729803600 | 2621.1733 | 8.11 | 0.31 | 2615.442 | 2630.2335 | 2596.5569 | 0 |
| 1729717200 | 2613.0604 | -49.09 | -1.84 | 2655.3988 | 2655.4471 | 2589.7476 | 0 |
| 1729630800 | 2662.1529 | -4.74 | -0.18 | 2661.0596 | 2664.9924 | 2643.2991 | 0 |
| 1729544400 | 2666.8959 | -18.19 | -0.68 | 2684.6439 | 2684.7356 | 2644.1875 | 0 |
| 1729285200 | 2685.0828 | 37.97 | 1.43 | 2645.8143 | 2688.1947 | 2645.4268 | 0 |
| 1729198800 | 2647.1111 | -11.78 | -0.44 | 2656.8773 | 2663.1999 | 2640.054 | 0 |
| 1729112400 | 2658.8943 | 27.15 | 1.03 | 2627.3027 | 2661.8774 | 2626.6858 | 0 |
| 1729026000 | 2631.7453 | -20.57 | -0.78 | 2659.2564 | 2670.1853 | 2619.9528 | 0 |
| 1728939600 | 2652.3154 | 29.18 | 1.11 | 2623.5394 | 2662.7385 | 2621.3697 | 0 |
| 1728680400 | 2623.1387 | 53.71 | 2.09 | 2568.0748 | 2625.3558 | 2567.0417 | 0 |
| 1728594000 | 2569.4261 | -11.94 | -0.46 | 2581.0069 | 2582.9246 | 2552.7244 | 0 |
| 1728507600 | 2581.3633 | 0.61 | 0.02 | 2582.8246 | 2599.3928 | 2561.3479 | 0 |
| 1728421200 | 2580.7577 | 2.45 | 0.10 | 2577.5955 | 2586.8323 | 2563.7181 | 0 |
| 1728334800 | 2578.3036 | 5.65 | 0.22 | 2576.4109 | 2591.6774 | 2560.6545 | 0 |
| 1728075600 | 2572.6518 | 47.03 | 1.86 | 2526.1253 | 2572.6518 | 2520.8662 | 0 |
| 1727989200 | 2525.6226 | -0.66 | -0.03 | 2527.5981 | 2532.2053 | 2509.6714 | 0 |
| 1727902800 | 2526.2819 | 0.51 | 0.02 | 2518.3723 | 2533.9645 | 2506.23 | 0 |
| 1727816400 | 2525.7714 | -19.29 | -0.76 | 2548.642 | 2550.1082 | 2508.6257 | 0 |
| 1727730000 | 2545.0621 | -31.44 | -1.22 | 2564.6083 | 2565.0589 | 2530.9123 | 0 |
| 1727470800 | 2576.4978 | 20.57 | 0.80 | 2564.7833 | 2584.7384 | 2562.7372 | 0 |
| 1727384400 | 2555.9244 | 75.18 | 3.03 | 2492.9661 | 2559.9265 | 2491.9573 | 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
