Hot Features
プレミアム
Strategic Technology and Ecommerce Real Estate (TRESTAT)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 949.53511 | 2.76 | 0.29 | 944.14739 | 952.15815 | 943.50778 | 0 |
| 1732140000 | 946.77666 | -6.18 | -0.65 | 944.77999 | 947.59502 | 942.69463 | 0 |
| 1732053600 | 952.95561 | 6.38 | 0.67 | 945.10505 | 955.6622 | 942.21463 | 0 |
| 1731967200 | 946.58049 | 6 | 0.64 | 935.28245 | 947.50587 | 935.27227 | 0 |
| 1731708000 | 940.57732 | -0.87 | -0.09 | 938.80307 | 941.12906 | 934.51443 | 0 |
| 1731621600 | 941.44944 | -4.54 | -0.48 | 946.6084 | 946.61955 | 939.02566 | 0 |
| 1731535200 | 945.98463 | -1.55 | -0.16 | 951.01698 | 954.00678 | 945.15322 | 0 |
| 1731448800 | 947.53962 | -14.23 | -1.48 | 956.5434 | 958.67576 | 946.90729 | 0 |
| 1731362400 | 961.76643 | -7.46 | -0.77 | 968.05615 | 971.71683 | 961.24341 | 0 |
| 1731103200 | 969.22463 | 9.6 | 1.00 | 963.53091 | 969.52423 | 962.93994 | 0 |
| 1731016800 | 959.62073 | 6.22 | 0.65 | 955.81506 | 960.72574 | 952.60114 | 0 |
| 1730930400 | 953.39659 | -29.02 | -2.95 | 964.56694 | 964.73361 | 946.9629 | 0 |
| 1730844000 | 982.41388 | 7.81 | 0.80 | 970.82495 | 982.87354 | 969.58895 | 0 |
| 1730757600 | 974.60304 | 6.22 | 0.64 | 971.41598 | 976.52738 | 969.00858 | 0 |
| 1730494800 | 968.38593 | -8.47 | -0.87 | 982.82905 | 983.12738 | 967.48436 | 0 |
| 1730408400 | 976.85307 | -14.29 | -1.44 | 980.24866 | 987.58867 | 976.80042 | 0 |
| 1730322000 | 991.13977 | 3.85 | 0.39 | 990.71276 | 999.89781 | 990.45237 | 0 |
| 1730235600 | 987.2923 | -13.07 | -1.31 | 996.46211 | 996.51032 | 987.24659 | 0 |
| 1730149200 | 1000.3634 | 2.5 | 0.25 | 1004.9284 | 1008.1543 | 998.82733 | 0 |
| 1729890000 | 997.86092 | 0.53 | 0.05 | 999.49828 | 1017.3675 | 996.70657 | 0 |
| 1729803600 | 997.33563 | -2.03 | -0.20 | 999.10227 | 1001.9308 | 996.18617 | 0 |
| 1729717200 | 999.3617 | 6.82 | 0.69 | 990.88267 | 1000.0482 | 990.88267 | 0 |
| 1729630800 | 992.5387 | -3.6 | -0.36 | 988.9802 | 995.09542 | 988.96007 | 0 |
| 1729544400 | 996.14136 | -15.82 | -1.56 | 1007.8616 | 1010.2115 | 994.70215 | 0 |
| 1729285200 | 1011.957 | 2.58 | 0.26 | 1010.3597 | 1012.1102 | 1006.1164 | 0 |
| 1729198800 | 1009.3761 | -10.81 | -1.06 | 1017.5579 | 1017.611 | 1007.7938 | 0 |
| 1729112400 | 1020.1854 | 10.96 | 1.09 | 1012.5742 | 1021.2368 | 1012.0753 | 0 |
| 1729026000 | 1009.2287 | 11.29 | 1.13 | 1003.8796 | 1013.1369 | 1003.6303 | 0 |
| 1728939600 | 997.93786 | 4.63 | 0.47 | 990.12045 | 999.00476 | 989.14089 | 0 |
| 1728680400 | 993.30452 | 7.84 | 0.80 | 988.33491 | 993.36813 | 988.09892 | 0 |
| 1728594000 | 985.46402 | -6.9 | -0.70 | 987.90755 | 993.15857 | 983.12114 | 0 |
| 1728507600 | 992.36301 | -1.54 | -0.15 | 991.59086 | 992.95509 | 988.21369 | 0 |
| 1728421200 | 993.90243 | 0.55 | 0.06 | 994.32131 | 995.47212 | 990.59368 | 0 |
| 1728334800 | 993.35089 | -8.49 | -0.85 | 994.53655 | 996.35104 | 989.53187 | 0 |
| 1728075600 | 1001.8425 | -8.14 | -0.81 | 1002.1381 | 1003.7082 | 996.47574 | 0 |
| 1727989200 | 1009.9831 | -9.21 | -0.90 | 1017.2095 | 1017.2624 | 1008.8854 | 0 |
| 1727902800 | 1019.1971 | -7.24 | -0.70 | 1017.0396 | 1021.1765 | 1013.9059 | 0 |
| 1727816400 | 1026.4323 | -4.72 | -0.46 | 1035.3055 | 1035.3284 | 1022.3633 | 0 |
| 1727730000 | 1031.1478 | 2.29 | 0.22 | 1025.5472 | 1031.1478 | 1022.7539 | 0 |
| 1727470800 | 1028.8611 | 4.17 | 0.41 | 1031.7882 | 1036.1489 | 1028.2329 | 0 |
| 1727384400 | 1024.6911 | -5.75 | -0.56 | 1036.4587 | 1036.6232 | 1022.9473 | 0 |
| 1727298000 | 1030.438 | -4.36 | -0.42 | 1034.9884 | 1037.921 | 1027.9134 | 0 |
| 1727211600 | 1034.7959 | 3.7 | 0.36 | 1028.4147 | 1038.5461 | 1026.9874 | 0 |
| 1727125200 | 1031.0966 | 11.35 | 1.11 | 1025.8861 | 1031.633 | 1025.3887 | 0 |
| 1726866000 | 1019.7446 | -4.44 | -0.43 | 1017.0953 | 1021.9607 | 1016.8941 | 0 |
| 1726779600 | 1024.1803 | -0.05 | -0.00 | 1030.806 | 1031.4043 | 1019.1324 | 0 |
| 1726693200 | 1024.2261 | -6.71 | -0.65 | 1030.5841 | 1035.1593 | 1023.0135 | 0 |
| 1726606800 | 1030.932 | -6.11 | -0.59 | 1036.9966 | 1039.2161 | 1028.7947 | 0 |
| 1726520400 | 1037.0425 | 3.99 | 0.39 | 1035.7045 | 1039.25 | 1033.3744 | 0 |
| 1726261200 | 1033.0512 | 8.9 | 0.87 | 1031.8751 | 1034.9659 | 1029.4722 | 0 |
| 1726174800 | 1024.1561 | 3.81 | 0.37 | 1023.6292 | 1025.8436 | 1016.4424 | 0 |
| 1726088400 | 1020.347 | -3.23 | -0.32 | 1014.1348 | 1021.3006 | 1006.376 | 0 |
| 1726002000 | 1023.5735 | 17.3 | 1.72 | 1012.0568 | 1024.3042 | 1011.928 | 0 |
| 1725915600 | 1006.2721 | 7.34 | 0.73 | 997.52182 | 1008.9745 | 997.05585 | 0 |
| 1725656400 | 998.93636 | 2.1 | 0.21 | 1000.196 | 1001.262 | 992.5877 | 0 |
| 1725570000 | 996.83891 | 1.79 | 0.18 | 1002.8686 | 1003.8341 | 995.37253 | 0 |
| 1725483600 | 995.04914 | 0.56 | 0.06 | 993.96737 | 1000.5037 | 990.37617 | 0 |
| 1725397200 | 994.4893 | -0.27 | -0.03 | 986.87218 | 997.10205 | 986.67848 | 0 |
| 1725051600 | 994.75432 | 8.5 | 0.86 | 990.69445 | 994.75432 | 984.29366 | 0 |
| 1724965200 | 986.25133 | -8.81 | -0.89 | 991.06507 | 991.12797 | 983.05173 | 0 |
| 1724878800 | 995.05994 | -7.08 | -0.71 | 1000.0829 | 1002.156 | 991.47471 | 0 |
| 1724792400 | 1002.1354 | 0.31 | 0.03 | 996.08654 | 1002.7843 | 996.06991 | 0 |
| 1724706000 | 1001.8254 | 0.37 | 0.04 | 1007.5428 | 1008.2966 | 1000.57 | 0 |
| 1724446800 | 1001.4539 | 19.05 | 1.94 | 986.52023 | 1003.1033 | 985.81952 | 0 |
| 1724360400 | 982.40136 | 4.19 | 0.43 | 980.29328 | 982.54646 | 977.83005 | 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
