Hot Features
プレミアム
Euronext US Technology NR (UTECN)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 380.45 | 1.39488192542 | 27274.71 | 28609.54 | 27049.72 | 0 | 0 | IX |
| 4 | -1391.46 | -4.79043689076 | 29046.62 | 29141.9 | 26762.07 | 0 | 0 | IX |
| 12 | 4762.71 | 20.8047194599 | 22892.45 | 29820.32 | 22770.72 | 0 | 0 | IX |
| 26 | 3813.69 | 15.9960354794 | 23841.47 | 29820.32 | 20710.76 | 0 | 0 | IX |
| 52 | 7479.2 | 37.0698593772 | 20175.96 | 29820.32 | 20163.15 | 0 | 0 | IX |
| 156 | 6234.93 | 29.1076706459 | 21420.23 | 29820.32 | 14626.63 | 0 | 0 | IX |
| 260 | 6234.93 | 29.1076706459 | 21420.23 | 29820.32 | 14626.63 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 27651.54 | 52.27 | 0.19 | 27610.5 | 27655.16 | 27600.86 | 0 |
| 1783009800 | 27599.27 | -763.08 | -2.69 | 28191.43 | 28343.25 | 27599.27 | 0 |
| 1782923400 | 28362.35 | 773.45 | 2.80 | 28504.37 | 28609.54 | 28109.71 | 0 |
| 1782837000 | 27588.9 | 0 | 0.00 | 27588.9 | 27588.9 | 27588.9 | 0 |
| 1782750600 | 27588.9 | 181.78 | 0.66 | 27274.71 | 27685.57 | 27049.72 | 0 |
| 1782491400 | 27407.12 | -166.55 | -0.60 | 27617.87 | 27621.51 | 26936.29 | 0 |
| 1782405000 | 27573.67 | -415.14 | -1.48 | 27748.38 | 28186.57 | 27218.41 | 0 |
| 1782318600 | 27988.81 | -145.51 | -0.52 | 27912.24 | 28187.44 | 27797.46 | 0 |
| 1782232200 | 28134.32 | -556.87 | -1.94 | 28732.31 | 28832.21 | 27840.59 | 0 |
| 1782145800 | 28691.19 | -85.53 | -0.30 | 28797.76 | 29126.91 | 28604.29 | 0 |
| 1781886600 | 28776.72 | 65.92 | 0.23 | 28843.17 | 28843.17 | 28757.91 | 0 |
| 1781800200 | 28710.8 | 539.62 | 1.92 | 27902.79 | 28727.59 | 27897.95 | 0 |
| 1781713800 | 28171.18 | 60.97 | 0.22 | 27938.28 | 28259.15 | 27921.25 | 0 |
| 1781627400 | 28110.21 | -459.41 | -1.61 | 28554.28 | 28557.98 | 28011.79 | 0 |
| 1781541000 | 28569.62 | 988.09 | 3.58 | 27505.93 | 28585.81 | 27476.53 | 0 |
| 1781281800 | 27581.53 | 515.85 | 1.91 | 27505.54 | 27751.15 | 27270.92 | 0 |
| 1781195400 | 27065.68 | 30.4 | 0.11 | 26849.81 | 27241.89 | 26762.07 | 0 |
| 1781109000 | 27035.28 | 301.27 | 1.13 | 27492.68 | 27547.67 | 26952.32 | 0 |
| 1781022600 | 26734.01 | -1 | -5.12 | 27946.23 | 28240.14 | 26689.95 | 0 |
| 1780936200 | 28175.83 | -781.38 | -2.70 | 27689.49 | 28300.8 | 27600.83 | 0 |
| 1780677000 | 28957.21 | 0 | 0.00 | 28957.21 | 28957.21 | 28957.21 | 0 |
| 1780590600 | 28957.21 | -353.46 | -1.21 | 29333.42 | 29360.37 | 28562.18 | 0 |
| 1780504200 | 29310.67 | -321.35 | -1.08 | 29668.98 | 29820.32 | 29283.76 | 0 |
| 1780417800 | 29632.02 | 180.87 | 0.61 | 29428.71 | 29685.68 | 29379.9 | 0 |
| 1780331400 | 29451.15 | 668.85 | 2.32 | 28832.54 | 29452.89 | 28832.54 | 0 |
| 1780072200 | 28782.3 | 359.25 | 1.26 | 28445.38 | 28997.2 | 28445.38 | 0 |
| 1779985800 | 28423.05 | 424.86 | 1.52 | 28162.85 | 28439.51 | 28077.34 | 0 |
| 1779899400 | 27998.19 | -128.78 | -0.46 | 28134.81 | 28178.73 | 27857.65 | 0 |
| 1779813000 | 28126.97 | 441.28 | 1.59 | 27694.02 | 28336.79 | 27670.24 | 0 |
| 1779726600 | 27685.69 | -194.87 | -0.70 | 27678.75 | 27705.93 | 27652.43 | 0 |
| 1779467400 | 27880.56 | 334.38 | 1.21 | 27660.02 | 27982.2 | 27638.59 | 0 |
| 1779381000 | 27546.18 | 127.75 | 0.47 | 27590.37 | 27729.15 | 27421.4 | 0 |
| 1779294600 | 27418.43 | 234.98 | 0.86 | 27169.5 | 27529.51 | 27147.45 | 0 |
| 1779208200 | 27183.45 | 181.48 | 0.67 | 27306.72 | 27425.95 | 26933.52 | 0 |
| 1779121800 | 27001.97 | -779.22 | -2.80 | 27582.19 | 27690.83 | 27001.97 | 0 |
| 1778862600 | 27781.19 | 827.2 | 3.07 | 28020.42 | 28061.62 | 27377.93 | 0 |
| 1778776200 | 26953.99 | 0 | 0.00 | 26953.99 | 26953.99 | 26953.99 | 0 |
| 1778689800 | 26953.99 | 0 | 0.00 | 26953.99 | 26953.99 | 26953.99 | 0 |
| 1778603400 | 26953.99 | 0 | 0.00 | 26953.99 | 26953.99 | 26953.99 | 0 |
| 1778517000 | 26953.99 | 0 | 0.00 | 26953.99 | 26953.99 | 26953.99 | 0 |
| 1778257800 | 26953.99 | 352.2 | 1.32 | 26534.34 | 26964.42 | 26457.75 | 0 |
| 1778171400 | 26601.79 | 289.49 | 1.10 | 26498.45 | 26795.05 | 26432.08 | 0 |
| 1778085000 | 26312.3 | 445.49 | 1.72 | 25813.63 | 26352.83 | 25677.77 | 0 |
| 1777998600 | 25866.81 | 399.8 | 1.57 | 25559.38 | 25895.3 | 25521.16 | 0 |
| 1777912200 | 25467.01 | 411.9 | 1.64 | 25178.57 | 25646.84 | 25178.4 | 0 |
| 1777566600 | 25055.11 | -142.98 | -0.57 | 25378.57 | 25382.13 | 24806.23 | 0 |
| 1777480200 | 25198.09 | 60.5 | 0.24 | 25299.92 | 25397.66 | 25195.16 | 0 |
| 1777393800 | 25137.59 | -226.45 | -0.89 | 25638.45 | 25660.58 | 25043.2 | 0 |
| 1777307400 | 25364.04 | -27.12 | -0.11 | 25395.95 | 25397.03 | 25194.02 | 0 |
| 1777048200 | 25391.16 | 346.5 | 1.38 | 24916.31 | 25407.03 | 24832.33 | 0 |
| 1776961800 | 25044.66 | 0 | 0.00 | 25044.66 | 25044.66 | 25044.66 | 0 |
| 1776875400 | 25044.66 | 411.62 | 1.67 | 24551.62 | 25077.95 | 24531.78 | 0 |
| 1776789000 | 24633.04 | 159.54 | 0.65 | 24600.62 | 24772.49 | 24586.66 | 0 |
| 1776702600 | 24473.5 | -129.91 | -0.53 | 24654.05 | 24680.09 | 24366.03 | 0 |
| 1776443400 | 24603.41 | 373.04 | 1.54 | 24233.45 | 24617.1 | 24083.29 | 0 |
| 1776357000 | 24230.37 | 335.18 | 1.40 | 24038.22 | 24268.33 | 23960.52 | 0 |
| 1776270600 | 23895.19 | 416.13 | 1.77 | 23579.77 | 23960.88 | 23555.78 | 0 |
| 1776184200 | 23479.06 | 436.17 | 1.89 | 23107.49 | 23480.68 | 23048.78 | 0 |
| 1776097800 | 23042.89 | 201.15 | 0.88 | 22892.45 | 23058.4 | 22770.72 | 0 |
| 1775838600 | 22841.74 | 211.62 | 0.94 | 22732.8 | 22936.15 | 22636.91 | 0 |
| 1775752200 | 22630.12 | -28.94 | -0.13 | 22661.45 | 22692.89 | 22460.41 | 0 |
| 1775665800 | 22659.06 | 1 | 8.22 | 21933.83 | 22816.61 | 21885.18 | 0 |
| 1775545200 | 20937.37 | 0 | 0.00 | 20937.37 | 20937.37 | 20937.37 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
