Hot Features
プレミアム
DWS NASDAQ 100 Volatility Target Index (VOLNDX)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 10122.128 | 15.5 | 0.15 | 10105.36 | 10131.221 | 10069.967 | 0 |
| 1732226400 | 10106.626 | 32.05 | 0.32 | 10121.554 | 10138.722 | 9975.0512 | 0 |
| 1732140000 | 10074.577 | -7.41 | -0.07 | 10071.865 | 10078.674 | 9960.0649 | 0 |
| 1732053600 | 10081.988 | 63.09 | 0.63 | 9974.2468 | 10087.127 | 9968.8902 | 0 |
| 1731967200 | 10018.893 | 63.26 | 0.64 | 9980.3767 | 10054.858 | 9959.1901 | 0 |
| 1731708000 | 9955.6306 | -217.36 | -2.14 | 10079.358 | 10081.341 | 9921.4123 | 0 |
| 1731621600 | 10172.992 | -60.22 | -0.59 | 10240.254 | 10247.001 | 10158.859 | 0 |
| 1731535200 | 10233.211 | -14.83 | -0.14 | 10239.052 | 10284.621 | 10198.183 | 0 |
| 1731448800 | 10248.041 | -15.34 | -0.15 | 10263.058 | 10280.019 | 10194.346 | 0 |
| 1731362400 | 10263.378 | -4.11 | -0.04 | 10291.362 | 10296.029 | 10214.42 | 0 |
| 1731103200 | 10267.485 | 6.65 | 0.06 | 10252.941 | 10283.857 | 10238.544 | 0 |
| 1731016800 | 10260.833 | 167.02 | 1.65 | 10153.766 | 10277.131 | 10153.766 | 0 |
| 1730930400 | 10093.818 | 288.95 | 2.95 | 9984.204 | 10107.23 | 9960.9005 | 0 |
| 1730844000 | 9804.8691 | 137.59 | 1.42 | 9708.5674 | 9816.2189 | 9708.5674 | 0 |
| 1730757600 | 9667.276 | -36.61 | -0.38 | 9692.298 | 9742.1078 | 9633.3349 | 0 |
| 1730494800 | 9703.8835 | 74.38 | 0.77 | 9663.5355 | 9771.4113 | 9661.0084 | 0 |
| 1730408400 | 9629.5039 | -259.63 | -2.63 | 9805.2575 | 9805.2575 | 9624.203 | 0 |
| 1730322000 | 9889.1294 | -85.15 | -0.85 | 9953.4352 | 9978.7958 | 9884.4581 | 0 |
| 1730235600 | 9974.276 | 104.05 | 1.05 | 9879.5185 | 10000.08 | 9840.6368 | 0 |
| 1730149200 | 9870.2235 | -0.81 | -0.01 | 9924.4658 | 9932.5159 | 9866.9646 | 0 |
| 1729890000 | 9871.0342 | 62.07 | 0.63 | 9872.5461 | 9975.829 | 9855.5013 | 0 |
| 1729803600 | 9808.962 | 86.48 | 0.89 | 9790.563 | 9821.2317 | 9748.4303 | 0 |
| 1729717200 | 9722.4797 | -165.38 | -1.67 | 9845.9513 | 9850.7674 | 9653.5746 | 0 |
| 1729630800 | 9887.8574 | 11.71 | 0.12 | 9821.7497 | 9916.187 | 9801.8565 | 0 |
| 1729544400 | 9876.1476 | 16.79 | 0.17 | 9840.6937 | 9887.1862 | 9802.3985 | 0 |
| 1729285200 | 9859.3565 | 58.64 | 0.60 | 9843.7855 | 9875.2254 | 9837.2504 | 0 |
| 1729198800 | 9800.7194 | 7.46 | 0.08 | 9881.6582 | 9882.6937 | 9798.9714 | 0 |
| 1729112400 | 9793.2613 | 5.75 | 0.06 | 9792.8082 | 9803.4455 | 9740.5772 | 0 |
| 1729026000 | 9787.5156 | -106.84 | -1.08 | 9896.0728 | 9912.0118 | 9758.2522 | 0 |
| 1728939600 | 9894.3561 | 64.97 | 0.66 | 9866.3525 | 9915.4036 | 9862.1315 | 0 |
| 1728680400 | 9829.3898 | 11.88 | 0.12 | 9784.4466 | 9845.2059 | 9779.5896 | 0 |
| 1728594000 | 9817.5095 | -10.11 | -0.10 | 9788.153 | 9845.3168 | 9769.72 | 0 |
| 1728507600 | 9827.618 | 62.09 | 0.64 | 9761.8953 | 9833.5887 | 9742.8277 | 0 |
| 1728421200 | 9765.5265 | 118.23 | 1.23 | 9686.6577 | 9775.0773 | 9678.5501 | 0 |
| 1728334800 | 9647.2948 | -76.69 | -0.79 | 9698.5275 | 9710.3298 | 9634.7477 | 0 |
| 1728075600 | 9723.9847 | 80.87 | 0.84 | 9720.7025 | 9727.5377 | 9655.5741 | 0 |
| 1727989200 | 9643.1146 | -2.65 | -0.03 | 9616.1497 | 9679.5126 | 9608.1252 | 0 |
| 1727902800 | 9645.7613 | 10.18 | 0.11 | 9620.2531 | 9670.4308 | 9588.62 | 0 |
| 1727816400 | 9635.5854 | -95.23 | -0.98 | 9726.3725 | 9729.7459 | 9585.3225 | 0 |
| 1727730000 | 9730.8111 | 18.62 | 0.19 | 9697.0506 | 9734.718 | 9661.6323 | 0 |
| 1727470800 | 9712.1947 | -35.16 | -0.36 | 9758.3442 | 9760.0933 | 9697.384 | 0 |
| 1727384400 | 9747.3516 | 48 | 0.49 | 9799.8621 | 9799.8621 | 9697.9075 | 0 |
| 1727298000 | 9699.3487 | 9.67 | 0.10 | 9682.5971 | 9722.9221 | 9682.244 | 0 |
| 1727211600 | 9689.6783 | 31.27 | 0.32 | 9680.5986 | 9702.8671 | 9621.3858 | 0 |
| 1727125200 | 9658.4126 | 21.49 | 0.22 | 9657.2501 | 9671.9198 | 9640.3133 | 0 |
| 1726866000 | 9636.9194 | -15.66 | -0.16 | 9645.1739 | 9654.9627 | 9584.0762 | 0 |
| 1726779600 | 9652.5807 | 165.49 | 1.74 | 9638.8952 | 9689.8456 | 9614.0057 | 0 |
| 1726693200 | 9487.0877 | -22.38 | -0.24 | 9522.1569 | 9565.3363 | 9483.5069 | 0 |
| 1726606800 | 9509.4688 | 3.06 | 0.03 | 9537.5609 | 9552.3709 | 9484.535 | 0 |
| 1726520400 | 9506.4044 | -22.09 | -0.23 | 9503.7163 | 9512.4235 | 9472.6761 | 0 |
| 1726261200 | 9528.4894 | 24.57 | 0.26 | 9497.4833 | 9539.5375 | 9494.4971 | 0 |
| 1726174800 | 9503.9192 | 49.23 | 0.52 | 9455.0744 | 9512.645 | 9436.8556 | 0 |
| 1726088400 | 9454.685 | 107.43 | 1.15 | 9357.5198 | 9462.2964 | 9270.0053 | 0 |
| 1726002000 | 9347.2506 | 44.68 | 0.48 | 9319.2546 | 9351.5957 | 9279.6128 | 0 |
| 1725915600 | 9302.5725 | 64.53 | 0.70 | 9281.3819 | 9311.2297 | 9252.4903 | 0 |
| 1725656400 | 9238.0431 | -132.58 | -1.41 | 9364.104 | 9371.3615 | 9232.7192 | 0 |
| 1725570000 | 9370.6263 | 2.96 | 0.03 | 9353.3788 | 9415.6434 | 9338.3081 | 0 |
| 1725483600 | 9367.6675 | -9.15 | -0.10 | 9344.4406 | 9406.77 | 9338.1918 | 0 |
| 1725397200 | 9376.8179 | -158.69 | -1.66 | 9502.2634 | 9502.2634 | 9353.5455 | 0 |
| 1725051600 | 9535.5113 | 65.83 | 0.70 | 9517.6193 | 9537.4817 | 9470.6059 | 0 |
| 1724965200 | 9469.682 | -6.01 | -0.06 | 9495.8048 | 9547.4764 | 9458.22 | 0 |
| 1724878800 | 9475.6895 | -59.76 | -0.63 | 9532.3902 | 9537.5155 | 9441.8529 | 0 |
| 1724792400 | 9535.4516 | 17.65 | 0.19 | 9501.1837 | 9544.9768 | 9479.9743 | 0 |
| 1724706000 | 9517.7993 | -51.64 | -0.54 | 9560.4033 | 9572.8747 | 9497.0997 | 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
