Hot Features
プレミアム
XNDX GBP Monthly Currency Hedged (XNDXGBPMH)
NASDAQI
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 3299.4566 | 5.97 | 0.18 | 3293.5846 | 3302.6662 | 3278.8815 | 0 |
| 1732226400 | 3293.485 | 12.54 | 0.38 | 3300.0868 | 3306.4213 | 3244.3782 | 0 |
| 1732140000 | 3280.9438 | -2.81 | -0.09 | 3281.5265 | 3282.4648 | 3237.6824 | 0 |
| 1732053600 | 3283.7514 | 23.49 | 0.72 | 3242.1832 | 3285.2249 | 3240.0291 | 0 |
| 1731967200 | 3260.2612 | 23.76 | 0.73 | 3245.8204 | 3272.8957 | 3237.3153 | 0 |
| 1731708000 | 3236.5019 | -80.44 | -2.42 | 3283.3482 | 3284.369 | 3223.4533 | 0 |
| 1731621600 | 3316.9373 | -22.25 | -0.67 | 3337.302 | 3338.9231 | 3315.8379 | 0 |
| 1731535200 | 3339.1913 | -5.28 | -0.16 | 3342.6125 | 3358.943 | 3329.4806 | 0 |
| 1731448800 | 3344.4762 | -5.09 | -0.15 | 3351.5953 | 3358.3351 | 3324.3483 | 0 |
| 1731362400 | 3349.5637 | -1.26 | -0.04 | 3358.4861 | 3360.5556 | 3332.0232 | 0 |
| 1731103200 | 3350.8261 | 3.27 | 0.10 | 3345.3807 | 3357.7883 | 3341.2985 | 0 |
| 1731016800 | 3347.5565 | 50.17 | 1.52 | 3314.4031 | 3349.4397 | 3314.027 | 0 |
| 1730930400 | 3297.3907 | 87.06 | 2.71 | 3268.2466 | 3301.2932 | 3258.9762 | 0 |
| 1730844000 | 3210.3332 | 41.59 | 1.31 | 3175.4238 | 3212.6695 | 3175.4238 | 0 |
| 1730757600 | 3168.7442 | -10.7 | -0.34 | 3177.5126 | 3195.4512 | 3160.0551 | 0 |
| 1730494800 | 3179.4424 | 23.52 | 0.75 | 3167.6359 | 3200.2055 | 3165.5614 | 0 |
| 1730408400 | 3155.9186 | -81.29 | -2.51 | 3211.3118 | 3211.3118 | 3154.3281 | 0 |
| 1730322000 | 3237.2103 | -26.69 | -0.82 | 3257.5891 | 3264.7715 | 3236.0688 | 0 |
| 1730235600 | 3263.9014 | 32.6 | 1.01 | 3234.409 | 3272.0827 | 3222.2439 | 0 |
| 1730149200 | 3231.3017 | -0.09 | -0.00 | 3248.4169 | 3250.8211 | 3230.1678 | 0 |
| 1729890000 | 3231.3953 | 19.47 | 0.61 | 3231.5359 | 3264.1162 | 3226.9301 | 0 |
| 1729803600 | 3211.9244 | 27.24 | 0.86 | 3205.9372 | 3215.6175 | 3193.4184 | 0 |
| 1729717200 | 3184.6803 | -51.91 | -1.60 | 3223.4044 | 3224.9136 | 3162.909 | 0 |
| 1729630800 | 3236.5884 | 3.74 | 0.12 | 3215.2887 | 3245.1576 | 3208.9622 | 0 |
| 1729544400 | 3232.8503 | 6.28 | 0.19 | 3219.8701 | 3237.3744 | 3206.532 | 0 |
| 1729285200 | 3226.5668 | 21.72 | 0.68 | 3219.3894 | 3232.0999 | 3217.1996 | 0 |
| 1729198800 | 3204.8461 | 2.71 | 0.08 | 3237.7152 | 3238.1417 | 3203.5032 | 0 |
| 1729112400 | 3202.1371 | 2.52 | 0.08 | 3200.9488 | 3207.3822 | 3178.9925 | 0 |
| 1729026000 | 3199.6128 | -45.61 | -1.41 | 3244.4112 | 3251.9525 | 3187.2912 | 0 |
| 1728939600 | 3245.2185 | 27.31 | 0.85 | 3233.4666 | 3252.1127 | 3231.6689 | 0 |
| 1728680400 | 3217.9083 | 4.86 | 0.15 | 3199.2754 | 3224.8317 | 3195.5805 | 0 |
| 1728594000 | 3213.0473 | -4.29 | -0.13 | 3201.643 | 3224.5755 | 3196.7228 | 0 |
| 1728507600 | 3217.337 | 26.26 | 0.82 | 3191.2685 | 3219.9663 | 3182.3076 | 0 |
| 1728421200 | 3191.0754 | 49.96 | 1.59 | 3156.7559 | 3193.6859 | 3152.8543 | 0 |
| 1728334800 | 3141.1154 | -38.09 | -1.20 | 3165.724 | 3172.0518 | 3133.7887 | 0 |
| 1728075600 | 3179.2005 | 39.24 | 1.25 | 3178.214 | 3180.6747 | 3143.421 | 0 |
| 1727989200 | 3139.9564 | -1.88 | -0.06 | 3125.3006 | 3158.1414 | 3119.8804 | 0 |
| 1727902800 | 3141.8362 | 5.23 | 0.17 | 3127.7949 | 3157.5046 | 3114.0492 | 0 |
| 1727816400 | 3136.6024 | -45.93 | -1.44 | 3179.0476 | 3181.2918 | 3107.5233 | 0 |
| 1727730000 | 3182.5276 | 8.19 | 0.26 | 3166.9337 | 3184.7075 | 3150.5275 | 0 |
| 1727470800 | 3174.3341 | -16.66 | -0.52 | 3196.013 | 3196.7712 | 3167.7216 | 0 |
| 1727384400 | 3190.9935 | 22.08 | 0.70 | 3216.0799 | 3216.0799 | 3166.9298 | 0 |
| 1727298000 | 3168.9088 | 4.43 | 0.14 | 3160.3778 | 3180.1972 | 3160.3778 | 0 |
| 1727211600 | 3164.478 | 14.23 | 0.45 | 3160.0872 | 3171.1306 | 3132.4822 | 0 |
| 1727125200 | 3150.2524 | 9.12 | 0.29 | 3149.9952 | 3156.7558 | 3142.2278 | 0 |
| 1726866000 | 3141.1291 | -7.77 | -0.25 | 3146.8665 | 3151.6719 | 3116.9195 | 0 |
| 1726779600 | 3148.9017 | 78.35 | 2.55 | 3142.1678 | 3166.4986 | 3132.005 | 0 |
| 1726693200 | 3070.556 | -13.95 | -0.45 | 3088.6828 | 3111.437 | 3070.362 | 0 |
| 1726606800 | 3084.5032 | 1.55 | 0.05 | 3102.8777 | 3111.2574 | 3070.7075 | 0 |
| 1726520400 | 3082.9572 | -14.51 | -0.47 | 3080.2769 | 3086.6941 | 3063.068 | 0 |
| 1726261200 | 3097.4696 | 14.74 | 0.48 | 3078.2444 | 3104.9344 | 3075.7978 | 0 |
| 1726174800 | 3082.728 | 29.7 | 0.97 | 3052.1378 | 3087.0805 | 3041.597 | 0 |
| 1726088400 | 3053.0272 | 65.16 | 2.18 | 2995.0358 | 3057.8255 | 2942.5295 | 0 |
| 1726002000 | 2987.869 | 26.72 | 0.90 | 2970.4051 | 2990.5156 | 2945.6779 | 0 |
| 1725915600 | 2961.154 | 37.24 | 1.27 | 2946.4631 | 2966.2869 | 2930.6648 | 0 |
| 1725656400 | 2923.9171 | -80.08 | -2.67 | 3007.3774 | 3010.7627 | 2920.6832 | 0 |
| 1725570000 | 3003.9931 | 1.52 | 0.05 | 2991.6189 | 3032.4906 | 2984.6594 | 0 |
| 1725483600 | 3002.4753 | -5.53 | -0.18 | 2987.3936 | 3027.2318 | 2978.8923 | 0 |
| 1725397200 | 3008.0007 | -97.99 | -3.15 | 3081.6837 | 3081.6837 | 2993.6291 | 0 |
| 1725051600 | 3105.9924 | 39.06 | 1.27 | 3095.3948 | 3107.286 | 3067.6936 | 0 |
| 1724965200 | 3066.9363 | -3.56 | -0.12 | 3082.3954 | 3112.7332 | 3060.0551 | 0 |
| 1724878800 | 3070.4966 | -35.46 | -1.14 | 3104.1547 | 3107.4399 | 3051.0508 | 0 |
| 1724792400 | 3105.9559 | 9.72 | 0.31 | 3085.8948 | 3111.7926 | 3073.3242 | 0 |
| 1724706000 | 3096.2309 | -31.81 | -1.02 | 3121.4105 | 3128.959 | 3083.4154 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
