
Strategic Technology & Ecommerce Real Estate Total Return GBP (TRESTATTGBP)
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 |
---|---|---|---|---|---|---|---|
1740088800 | 1070.3121 | 3.15 | 0.29 | 1065.5514 | 1070.3617 | 1061.3835 | 0 |
1740002400 | 1067.1652 | 3 | 0.28 | 1062.353 | 1069.4233 | 1062.2276 | 0 |
1739916000 | 1064.1645 | 1.29 | 0.12 | 1061.9943 | 1068.3227 | 1061.3932 | 0 |
1739570400 | 1062.8706 | -7.43 | -0.69 | 1069.4643 | 1071.0827 | 1062.8706 | 0 |
1739484000 | 1070.296 | -1.95 | -0.18 | 1068.1415 | 1071.5583 | 1066.1622 | 0 |
1739397600 | 1072.2467 | -11.79 | -1.09 | 1071.771 | 1074.1157 | 1066.5492 | 0 |
1739311200 | 1084.0343 | 7.2 | 0.67 | 1072.217 | 1084.0962 | 1071.7979 | 0 |
1739224800 | 1076.8295 | 6.47 | 0.60 | 1076.2745 | 1078.4387 | 1069.8314 | 0 |
1738965600 | 1070.3565 | -6.22 | -0.58 | 1074.5261 | 1074.599 | 1065.7249 | 0 |
1738879200 | 1076.5732 | 13.3 | 1.25 | 1076.7021 | 1077.8734 | 1070.0132 | 0 |
1738792800 | 1063.2739 | 11.97 | 1.14 | 1059.9772 | 1064.6004 | 1052.7484 | 0 |
1738706400 | 1051.2996 | -1.84 | -0.17 | 1045.8617 | 1052.5082 | 1044.4265 | 0 |
1738620000 | 1053.1419 | -7.27 | -0.69 | 1051.5924 | 1056.8535 | 1040.6016 | 0 |
1738360800 | 1060.4138 | 0.39 | 0.04 | 1064.349 | 1070.9804 | 1059.5867 | 0 |
1738274400 | 1060.026 | 9.4 | 0.89 | 1058.959 | 1066.428 | 1057.2346 | 0 |
1738188000 | 1050.6283 | -7.1 | -0.67 | 1061.6945 | 1063.921 | 1046.5481 | 0 |
1738101600 | 1057.7235 | -16.67 | -1.55 | 1067.8505 | 1068.1909 | 1053.3817 | 0 |
1738015200 | 1074.3885 | -1.02 | -0.10 | 1066.5773 | 1074.4518 | 1063.0954 | 0 |
1737756000 | 1075.4106 | -11.01 | -1.01 | 1079.2597 | 1081.7695 | 1074.5714 | 0 |
1737669600 | 1086.4251 | 7.02 | 0.65 | 1080.7217 | 1086.4251 | 1073.512 | 0 |
1737583200 | 1079.4032 | -14.56 | -1.33 | 1091.2155 | 1091.3715 | 1078.8341 | 0 |
1737496800 | 1093.9621 | 11.46 | 1.06 | 1079.876 | 1094.1174 | 1079.7206 | 0 |
1737151200 | 1082.4971 | 2.72 | 0.25 | 1090.7261 | 1091.1704 | 1082.3554 | 0 |
1737064800 | 1079.7744 | 29.5 | 2.81 | 1060.2409 | 1080.4486 | 1058.878 | 0 |
1736978400 | 1050.2716 | 5.1 | 0.49 | 1066.1018 | 1066.6409 | 1050.0952 | 0 |
1736892000 | 1045.1703 | 6.41 | 0.62 | 1041.2889 | 1047.1172 | 1041.0142 | 0 |
1736805600 | 1038.7566 | 8.24 | 0.80 | 1033.352 | 1038.7566 | 1027.1397 | 0 |
1736546400 | 1030.5184 | -17.79 | -1.70 | 1039.9548 | 1041.4174 | 1030.4328 | 0 |
1736373600 | 1048.3045 | 13.36 | 1.29 | 1042.9944 | 1048.3045 | 1036.8479 | 0 |
1736287200 | 1034.9405 | -5.23 | -0.50 | 1043.638 | 1046.3351 | 1034.3647 | 0 |
1736200800 | 1040.1693 | -14.62 | -1.39 | 1049.1172 | 1053.2918 | 1038.7615 | 0 |
1735941600 | 1054.7902 | 8.72 | 0.83 | 1046.0115 | 1054.7902 | 1043.6248 | 0 |
1735855200 | 1046.0716 | 6.52 | 0.63 | 1052.0674 | 1054.8024 | 1044.3272 | 0 |
1735682400 | 1039.5532 | 5.1 | 0.49 | 1039.3313 | 1042.0779 | 1033.8683 | 0 |
1735596000 | 1034.4562 | 0.9 | 0.09 | 1030.0559 | 1034.4562 | 1023.6919 | 0 |
1735336800 | 1033.5588 | -9.88 | -0.95 | 1034.3849 | 1041.6158 | 1031.473 | 0 |
1735250400 | 1043.4394 | 4.53 | 0.44 | 1037.7218 | 1043.531 | 1036.2091 | 0 |
1735077600 | 1038.9084 | 3.86 | 0.37 | 1029.6412 | 1040.4954 | 1028.4903 | 0 |
1734991200 | 1035.0494 | 4.18 | 0.41 | 1029.9748 | 1035.0494 | 1026.9029 | 0 |
1734732000 | 1030.8651 | 12.62 | 1.24 | 1021.8046 | 1035.4719 | 1020.9467 | 0 |
1734645600 | 1018.2499 | -7.18 | -0.70 | 1026.2918 | 1030.9268 | 1018.2052 | 0 |
1734559200 | 1025.4297 | -31.33 | -2.96 | 1053.0437 | 1057.3841 | 1025.2259 | 0 |
1734472800 | 1056.76 | -4.29 | -0.40 | 1055.4861 | 1063.2363 | 1054.6987 | 0 |
1734386400 | 1061.0492 | -17.01 | -1.58 | 1069.9632 | 1073.7664 | 1060.5766 | 0 |
1734127200 | 1078.0549 | 1.68 | 0.16 | 1075.4525 | 1081.8963 | 1075.0302 | 0 |
1734040800 | 1076.3788 | -0.28 | -0.03 | 1077.0216 | 1085.7799 | 1074.9635 | 0 |
1733954400 | 1076.6556 | -1.68 | -0.16 | 1079.2961 | 1080.1849 | 1072.4014 | 0 |
1733868000 | 1078.3363 | -15.07 | -1.38 | 1090.0087 | 1090.4683 | 1073.43 | 0 |
1733781600 | 1093.4081 | -0.8 | -0.07 | 1096.7467 | 1100.5619 | 1092.5273 | 0 |
1733522400 | 1094.2077 | -2.36 | -0.22 | 1097.5288 | 1099.3481 | 1089.6786 | 0 |
1733436000 | 1096.5663 | -5.16 | -0.47 | 1090.5822 | 1097.7264 | 1088.8822 | 0 |
1733349600 | 1101.7286 | -12.25 | -1.10 | 1109.3818 | 1110.5628 | 1098.6128 | 0 |
1733263200 | 1113.9742 | -5.27 | -0.47 | 1117.4422 | 1119.3951 | 1112.1845 | 0 |
1733176800 | 1119.244 | -4.37 | -0.39 | 1121.5906 | 1122.5058 | 1114.2343 | 0 |
1732917600 | 1123.6099 | -5.64 | -0.50 | 1129.2061 | 1131.0296 | 1122.6213 | 0 |
1732744800 | 1129.2453 | -0.92 | -0.08 | 1130.7931 | 1136.5827 | 1129.0043 | 0 |
1732658400 | 1130.1702 | -2.07 | -0.18 | 1128.5786 | 1132.8368 | 1123.0375 | 0 |
1732572000 | 1132.2363 | 18.8 | 1.69 | 1117.5562 | 1132.4093 | 1117.0516 | 0 |
1732312800 | 1113.44 | 18.09 | 1.65 | 1109.3216 | 1115.0477 | 1108.0026 | 0 |
1732226400 | 1095.3501 | 6.12 | 0.56 | 1087.7127 | 1100.0763 | 1087.0533 | 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