Hot Features
プレミアム
Invesco EQQQ Nasdaq100 UCITS ETF (EQQU.GB)
AQSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736955300 | 42296 | 626 | 1.50 | 41517.099 | 42348 | 41426.336 | 3103 |
| 1736869080 | 41670 | 223.5 | 0.54 | 41859.126 | 42203.5 | 41486 | 3571 |
| 1736782500 | 41446.5 | -190.5 | -0.46 | 41738.176 | 41760 | 41355 | 7724 |
| 1736524020 | 41637 | -401.5 | -0.96 | 41983.599 | 42184 | 512.534 | 6243 |
| 1736439600 | 42038.5 | 140 | 0.33 | 42025.576 | 42214 | 41923 | 4018 |
| 1736353620 | 41898.5 | 27.5 | 0.07 | 41607.078 | 42122.5 | 41603.5 | 5969 |
| 1736264400 | 41871 | -452.5 | -1.07 | 41956.849 | 42228.5 | 41540 | 3243 |
| 1736180880 | 42323.5 | 505 | 1.21 | 41952.991 | 42437.799 | 525.66 | 3969 |
| 1735918500 | 41818.5 | 121.5 | 0.29 | 41518.025 | 41906.5 | 41434.5 | 4004 |
| 1735832160 | 41697 | 327.5 | 0.79 | 41328.663 | 41963 | 41312.62 | 4360 |
| 1735662660 | 41369.5 | 0 | 0.00 | 41369.5 | 41369.5 | 41369.5 | 0 |
| 1735576260 | 41369.5 | -168 | -0.40 | 41644.192 | 41740.5 | 41044 | 4008 |
| 1735313700 | 41537.5 | -200.5 | -0.48 | 42358.149 | 42432.5 | 41392.5 | 4664 |
| 1735057680 | 41738 | 0 | 0.00 | 41738 | 41738 | 41738 | 0 |
| 1734971280 | 41738 | 127 | 0.31 | 41750.205 | 41820.5 | 41426 | 1386 |
| 1734712200 | 41611 | 85.5 | 0.21 | 41086.706 | 41655 | 40559.5 | 5424 |
| 1734622440 | 41525.5 | -822.5 | -1.94 | 41239.84 | 41902 | 41064.299 | 5056 |
| 1734536340 | 42348 | -21.5 | -0.05 | 42460.099 | 42493.199 | 537.665 | 6434 |
| 1734449880 | 42369.5 | -75 | -0.18 | 42462.923 | 42582.5 | 539.601 | 2027 |
| 1734366420 | 42444.5 | 440.5 | 1.05 | 42168.059 | 42533.5 | 42098 | 7414 |
| 1734104460 | 42004 | 240.5 | 0.58 | 42053.899 | 42393.5 | 532.065 | 6249 |
| 1734020880 | 41763.5 | 104 | 0.25 | 41611.439 | 41874.5 | 530.862 | 4582 |
| 1733931060 | 41659.5 | 482.5 | 1.17 | 41075.25 | 41693.5 | 523.971 | 6107 |
| 1733848080 | 41177 | 119.5 | 0.29 | 41140.13 | 41469.5 | 41095 | 2879 |
| 1733761860 | 41057.5 | -326.5 | -0.79 | 41529.774 | 41542.399 | 525.488 | 7257 |
| 1733495700 | 41384 | 178 | 0.43 | 41092.176 | 41519 | 40960.5 | 3782 |
| 1733416140 | 41206 | -22 | -0.05 | 41215.353 | 41330.549 | 41129 | 6064 |
| 1733326500 | 41228 | 282.5 | 0.69 | 41075.05 | 41388.5 | 41048 | 4580 |
| 1733239800 | 40945.5 | 106 | 0.26 | 40903.549 | 40981.5 | 40640.5 | 5132 |
| 1733156940 | 40839.5 | 549.5 | 1.36 | 40333.364 | 40987.5 | 40200.199 | 2657 |
| 1732897620 | 40290 | 98 | 0.24 | 40054.917 | 40291.679 | 40026.5 | 3220 |
| 1732808160 | 40192 | 295.5 | 0.74 | 40231.679 | 40274.5 | 40118 | 1684 |
| 1732721820 | 39896.5 | -811 | -1.99 | 40611.87 | 40650 | 39786.5 | 3102 |
| 1732638480 | 40707.5 | 81.5 | 0.20 | 40548.41 | 40805.5 | 40395.5 | 2675 |
| 1732548840 | 40626 | 178.5 | 0.44 | 40633.276 | 40826.5 | 510.408 | 4401 |
| 1732289460 | 40447.5 | 322 | 0.80 | 40355.616 | 40727 | 40253.5 | 1683 |
| 1732203480 | 40125.5 | 478 | 1.21 | 39815.079 | 40290 | 508.207 | 2835 |
| 1732120140 | 39647.5 | -71.5 | -0.18 | 39951.612 | 40050.589 | 506.182 | 791 |
| 1732033620 | 39719 | -126 | -0.32 | 39712.78 | 39776.5 | 502.901 | 2602 |
| 1731947580 | 39845 | 201 | 0.51 | 39710.115 | 39880.5 | 503.509 | 3706 |
| 1731688080 | 39644 | -743.5 | -1.84 | 40066.263 | 40147 | 500.592 | 3841 |
| 1731598260 | 40387.5 | -67.5 | -0.17 | 40523.628 | 40789 | 514.82399 | 14086 |
| 1731511920 | 40455 | 41.5 | 0.10 | 40373.252 | 40545.5 | 513.924 | 3009 |
| 1731428820 | 40413.5 | 337.5 | 0.84 | 40274.149 | 40541.5 | 515.698 | 4524 |
| 1731342540 | 40076 | 150 | 0.38 | 40177.536 | 40308.299 | 518.01199 | 13398 |
| 1731083160 | 39926 | 310.5 | 0.78 | 39882.64 | 39953 | 516.657 | 8394 |
| 1730993820 | 39615.5 | 1 | 4.46 | 39354.035 | 39633 | 509.25 | 10997 |
| 1730910480 | 37925.5 | 0 | 0.00 | 37925.5 | 37925.5 | 37925.5 | 0 |
| 1730824080 | 37925.5 | 45 | 0.12 | 37681.199 | 38148.701 | 37637.024 | 2595 |
| 1730737740 | 37880.5 | -97 | -0.26 | 37822.279 | 37914.5 | 37554.5 | 1758 |
| 1730475300 | 37977.5 | 73 | 0.19 | 37861.565 | 38063.5 | 37623.5 | 2943 |
| 1730388900 | 37904.5 | -638.5 | -1.66 | 37984.728 | 38242 | 37807.5 | 4661 |
| 1730305440 | 38543 | 26.5 | 0.07 | 38719.274 | 38881.5 | 499.84 | 3273 |
| 1730193840 | 38516.5 | 84.5 | 0.22 | 38423.082 | 38552.5 | 38229 | 4489 |
| 1730132940 | 38432 | -167 | -0.43 | 38625.28 | 38715.5 | 38336.5 | 6444 |
| 1729869960 | 38599 | 517 | 1.36 | 38202.88 | 38726 | 38168.019 | 3094 |
| 1729783680 | 38082 | -2 | -0.01 | 38133.645 | 38280 | 37940.5 | 1990 |
| 1729697340 | 38084 | -160.5 | -0.42 | 38354.682 | 38441.919 | 496.029 | 3696 |
| 1729610340 | 38244.5 | 212 | 0.56 | 38132.935 | 38391.5 | 494.32 | 1985 |
| 1729524420 | 38032.5 | -129 | -0.34 | 38043.42 | 38344 | 37884.8 | 4200 |
| 1729262100 | 38161.5 | 40 | 0.10 | 37958.656 | 38198 | 37932.5 | 4625 |
| 1729178580 | 38121.5 | 268.5 | 0.71 | 38172.588 | 38438.5 | 497.827 | 5569 |
| 1729092540 | 37853 | 49.5 | 0.13 | 38039.399 | 38043.449 | 37628 | 5465 |
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
