
Settlement NASDAQ 100 Mini (XMS1)
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 |
---|---|---|---|---|---|---|---|
1740002400 | 2213.2248 | -3.95 | -0.18 | 2213.2248 | 2213.2248 | 2213.2248 | 0 |
1739916000 | 2217.1717 | 13.49 | 0.61 | 2217.1717 | 2217.1717 | 2217.1717 | 0 |
1739570400 | 2203.6834 | 24.38 | 1.12 | 2203.6834 | 2203.6834 | 2203.6834 | 0 |
1739484000 | 2179.3047 | 32.65 | 1.52 | 2179.3047 | 2179.3047 | 2179.3047 | 0 |
1739397600 | 2146.6556 | -14.98 | -0.69 | 2146.6556 | 2146.6556 | 2146.6556 | 0 |
1739311200 | 2161.6362 | -4.54 | -0.21 | 2161.6362 | 2161.6362 | 2161.6362 | 0 |
1739224800 | 2166.1799 | -12.68 | -0.58 | 2166.1799 | 2166.1799 | 2166.1799 | 0 |
1738965600 | 2178.8618 | 10.59 | 0.49 | 2178.8618 | 2178.8618 | 2178.8618 | 0 |
1738879200 | 2168.2724 | 22.31 | 1.04 | 2168.2724 | 2168.2724 | 2168.2724 | 0 |
1738792800 | 2145.9609 | 14.31 | 0.67 | 2145.9609 | 2145.9609 | 2145.9609 | 0 |
1738706400 | 2131.6475 | 22.16 | 1.05 | 2131.6475 | 2131.6475 | 2131.6475 | 0 |
1738620000 | 2109.4845 | -56.53 | -2.61 | 2109.4845 | 2109.4845 | 2109.4845 | 0 |
1738360800 | 2166.0155 | 14.21 | 0.66 | 2166.0155 | 2166.0155 | 2166.0155 | 0 |
1738274400 | 2151.8045 | 5.13 | 0.24 | 2151.8045 | 2151.8045 | 2151.8045 | 0 |
1738188000 | 2146.6701 | 28.54 | 1.35 | 2146.6701 | 2146.6701 | 2146.6701 | 0 |
1738101600 | 2118.1256 | 18.57 | 0.88 | 2118.1256 | 2118.1256 | 2118.1256 | 0 |
1738015200 | 2099.56 | -91.31 | -4.17 | 2099.56 | 2099.56 | 2099.56 | 0 |
1737756000 | 2190.8703 | 16.3 | 0.75 | 2190.8703 | 2190.8703 | 2190.8703 | 0 |
1737669600 | 2174.5709 | -2.52 | -0.12 | 2174.5709 | 2174.5709 | 2174.5709 | 0 |
1737583200 | 2177.0942 | 22.3 | 1.03 | 2177.0942 | 2177.0942 | 2177.0942 | 0 |
1737496800 | 2154.7946 | 0.59 | 0.03 | 2154.7946 | 2154.7946 | 2154.7946 | 0 |
1737151200 | 2154.2018 | 21.03 | 0.99 | 2154.2018 | 2154.2018 | 2154.2018 | 0 |
1737064800 | 2133.1713 | 25.64 | 1.22 | 2133.1713 | 2133.1713 | 2133.1713 | 0 |
1736978400 | 2107.5272 | 15.87 | 0.76 | 2107.5272 | 2107.5272 | 2107.5272 | 0 |
1736892000 | 2091.6534 | 33.38 | 1.62 | 2091.6534 | 2091.6534 | 2091.6534 | 0 |
1736805600 | 2058.2733 | -44.32 | -2.11 | 2058.2733 | 2058.2733 | 2058.2733 | 0 |
1736546400 | 2102.5972 | -14.87 | -0.70 | 2102.5972 | 2102.5972 | 2102.5972 | 0 |
1736373600 | 2117.464 | -44.39 | -2.05 | 2117.464 | 2117.464 | 2117.464 | 0 |
1736287200 | 2161.8585 | 7.87 | 0.37 | 2161.8585 | 2161.8585 | 2161.8585 | 0 |
1736200800 | 2153.9902 | 43.1 | 2.04 | 2153.9902 | 2153.9902 | 2153.9902 | 0 |
1735941600 | 2110.8873 | -2.69 | -0.13 | 2110.8873 | 2110.8873 | 2110.8873 | 0 |
1735855200 | 2113.5755 | -12.34 | -0.58 | 2113.5755 | 2113.5755 | 2113.5755 | 0 |
1735682400 | 2125.9185 | 7.88 | 0.37 | 2125.9185 | 2125.9185 | 2125.9185 | 0 |
1735596000 | 2118.0398 | -44.06 | -2.04 | 2118.0398 | 2118.0398 | 2118.0398 | 0 |
1735336800 | 2162.1011 | -9.61 | -0.44 | 2162.1011 | 2162.1011 | 2162.1011 | 0 |
1735250400 | 2171.7118 | 14.23 | 0.66 | 2171.7118 | 2171.7118 | 2171.7118 | 0 |
1735077600 | 2157.4775 | 20.65 | 0.97 | 2157.4775 | 2157.4775 | 2157.4775 | 0 |
1734991200 | 2136.8316 | 42.03 | 2.01 | 2136.8316 | 2136.8316 | 2136.8316 | 0 |
1734732000 | 2094.7981 | -44.54 | -2.08 | 2094.7981 | 2094.7981 | 2094.7981 | 0 |
1734645600 | 2139.3422 | -57.41 | -2.61 | 2139.3422 | 2139.3422 | 2139.3422 | 0 |
1734559200 | 2196.7528 | -3.67 | -0.17 | 2196.7528 | 2196.7528 | 2196.7528 | 0 |
1734472800 | 2200.4196 | 12.12 | 0.55 | 2200.4196 | 2200.4196 | 2200.4196 | 0 |
1734386400 | 2188.295 | 9.79 | 0.45 | 2188.295 | 2188.295 | 2188.295 | 0 |
1734127200 | 2178.5015 | 11.38 | 0.53 | 2178.5015 | 2178.5015 | 2178.5015 | 0 |
1734040800 | 2167.1192 | 13.21 | 0.61 | 2167.1192 | 2167.1192 | 2167.1192 | 0 |
1733954400 | 2153.9072 | 3.42 | 0.16 | 2153.9072 | 2153.9072 | 2153.9072 | 0 |
1733868000 | 2150.4863 | -7.07 | -0.33 | 2150.4863 | 2150.4863 | 2150.4863 | 0 |
1733781600 | 2157.5522 | 12.17 | 0.57 | 2157.5522 | 2157.5522 | 2157.5522 | 0 |
1733522400 | 2145.3834 | -4.22 | -0.20 | 2145.3834 | 2145.3834 | 2145.3834 | 0 |
1733436000 | 2149.6034 | 14 | 0.66 | 2149.6034 | 2149.6034 | 2149.6034 | 0 |
1733349600 | 2135.6021 | 25.25 | 1.20 | 2135.6021 | 2135.6021 | 2135.6021 | 0 |
1733263200 | 2110.3498 | 12.58 | 0.60 | 2110.3498 | 2110.3498 | 2110.3498 | 0 |
1733176800 | 2097.7665 | 20.42 | 0.98 | 2097.7665 | 2097.7665 | 2097.7665 | 0 |
1732917600 | 2077.3449 | -9.03 | -0.43 | 2077.3449 | 2077.3449 | 2077.3449 | 0 |
1732744800 | 2086.3765 | 0.39 | 0.02 | 2086.3765 | 2086.3765 | 2086.3765 | 0 |
1732658400 | 2085.9868 | -8.4 | -0.40 | 2085.9868 | 2085.9868 | 2085.9868 | 0 |
1732572000 | 2094.3872 | 23.15 | 1.12 | 2094.3872 | 2094.3872 | 2094.3872 | 0 |
1732312800 | 2071.2357 | -7.3 | -0.35 | 2071.2357 | 2071.2357 | 2071.2357 | 0 |
1732226400 | 2078.5357 | 12.35 | 0.60 | 2078.5357 | 2078.5357 | 2078.5357 | 0 |
1732140000 | 2066.1894 | 23.58 | 1.15 | 2066.1894 | 2066.1894 | 2066.1894 | 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