Hot Features
プレミアム
Astoria US Quality Growth Kings ETF (GQQQ)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.425 | -3.94409078328 | 36.13 | 36.45 | 34.82 | 3881 | 36.27510045 | SP |
| 4 | 0.025 | 0.0720876585928 | 34.68 | 36.45 | 34.3918 | 8807 | 35.35488653 | SP |
| 12 | 4.825 | 16.1479250335 | 29.88 | 36.45 | 27.67 | 12156 | 31.92493054 | SP |
| 26 | 4.315 | 14.1987495887 | 30.39 | 36.45 | 27.67 | 13238 | 31.06686399 | SP |
| 52 | 8.635 | 33.1223628692 | 26.07 | 36.45 | 25.73 | 15241 | 29.52902076 | SP |
| 156 | 9.415 | 37.2281534203 | 25.29 | 36.45 | 20.25 | 18704 | 27.27588015 | SP |
| 260 | 9.415 | 37.2281534203 | 25.29 | 36.45 | 20.25 | 18704 | 27.27588015 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 34.705 | -1.51 | -4.16 | 35.68 | 35.68 | 34.705 | 7036 |
| 1780612500 | 36.21 | -0.13 | -0.37 | 35.885 | 36.35 | 35.885 | 2875 |
| 1780526100 | 36.3429 | -0.05 | -0.15 | 36.415 | 36.45 | 36.32 | 4306 |
| 1780439700 | 36.3969 | 0.17 | 0.47 | 36.41 | 36.41 | 36.22 | 5101 |
| 1780353300 | 36.225 | 0.1 | 0.26 | 36.24 | 36.315 | 36.04 | 3268 |
| 1780094100 | 36.1293 | 0.06 | 0.16 | 36.13 | 36.32 | 36.08 | 3857 |
| 1780007700 | 36.0729 | 0.25 | 0.70 | 35.81 | 36.095 | 35.68 | 7585 |
| 1779921300 | 35.8216 | 0 | 0.01 | 35.95 | 35.95 | 35.6972 | 4569 |
| 1779834900 | 35.8169 | 0.59 | 1.67 | 35.62 | 35.84 | 35.62 | 6331 |
| 1779489300 | 35.2303 | 0.11 | 0.33 | 35.28 | 35.37 | 35.2303 | 3398 |
| 1779402900 | 35.1156 | 0.19 | 0.55 | 34.71 | 35.1156 | 34.71 | 711 |
| 1779316500 | 34.9226 | 0.53 | 1.54 | 34.59 | 34.9226 | 34.57 | 5601 |
| 1779230100 | 34.3918 | -0.24 | -0.70 | 34.43 | 34.64 | 34.3918 | 1886 |
| 1779143700 | 34.6335 | -0.33 | -0.95 | 35.07 | 35.07 | 34.3999 | 27105 |
| 1778884500 | 34.9647 | -0.59 | -1.67 | 35.15 | 35.22 | 34.95 | 6324 |
| 1778798100 | 35.5578 | 0.24 | 0.68 | 35.31 | 35.63 | 35.31 | 20622 |
| 1778711700 | 35.3179 | 0.27 | 0.76 | 35.17 | 35.35 | 34.94 | 19766 |
| 1778625300 | 35.0499 | -0.25 | -0.70 | 35.02 | 35.09 | 34.76 | 7461 |
| 1778538900 | 35.2964 | 0.22 | 0.62 | 35.04 | 35.38 | 35.04 | 34049 |
| 1778279700 | 35.0776 | 0.63 | 1.82 | 34.68 | 35.0776 | 34.68 | 2513 |
| 1778193300 | 34.4497 | -0.27 | -0.79 | 34.745 | 34.82 | 34.42 | 8935 |
| 1778106900 | 34.7224 | 0.69 | 2.03 | 34.26 | 34.7224 | 34.26 | 1293 |
| 1778020500 | 34.0308 | 0.62 | 1.87 | 33.86 | 34.04 | 33.86 | 2102 |
| 1777934100 | 33.4063 | -0.06 | -0.17 | 33.47 | 33.545 | 33.29 | 9382 |
| 1777674900 | 33.462899 | 0.24 | 0.73 | 33.299999 | 33.53 | 33.299999 | 16344 |
| 1777588500 | 33.22 | 0.49 | 1.50 | 32.909999 | 33.22 | 32.729999 | 26947 |
| 1777502100 | 32.7305 | 0.07 | 0.21 | 32.659999 | 32.759999 | 32.6 | 14388 |
| 1777415700 | 32.6635 | -0.36 | -1.10 | 32.61 | 32.74 | 32.509999 | 29956 |
| 1777329300 | 33.025199 | 0.04 | 0.13 | 32.96 | 33.025199 | 32.909999 | 3187 |
| 1777070100 | 32.9821 | 0.51 | 1.56 | 32.74 | 33 | 32.689999 | 5228 |
| 1776983700 | 32.4746 | -0.14 | -0.43 | 32.509999 | 32.71 | 32.42 | 14478 |
| 1776897300 | 32.615 | 0.48 | 1.51 | 32.4 | 32.615 | 32.4 | 10230 |
| 1776810900 | 32.1303 | -0.16 | -0.50 | 32.439999 | 32.439999 | 32.1 | 5133 |
| 1776724500 | 32.2919 | -0.14 | -0.42 | 32.46 | 32.46 | 32.2299 | 9533 |
| 1776465300 | 32.4285 | 0.41 | 1.27 | 32.259999 | 32.509999 | 32.259999 | 43421 |
| 1776378900 | 32.021099 | 0.09 | 0.29 | 31.92 | 32.021099 | 31.86 | 11163 |
| 1776292500 | 31.9278 | 0.3 | 0.96 | 31.65 | 31.9278 | 31.635 | 1790 |
| 1776206100 | 31.6251 | 0.53 | 1.71 | 31.3 | 31.6251 | 31.3 | 3984 |
| 1776119700 | 31.0938 | 0.37 | 1.20 | 30.63 | 31.0938 | 30.63 | 2257 |
| 1775860500 | 30.726 | 0.09 | 0.29 | 30.77 | 30.86 | 30.705 | 1763 |
| 1775774100 | 30.6366 | 0.3 | 1.00 | 30.31 | 30.68 | 30.31 | 11062 |
| 1775687700 | 30.3347 | 0.9 | 3.07 | 30.42 | 30.43 | 30.205 | 79771 |
| 1775601300 | 29.43 | 0.06 | 0.20 | 29.24 | 29.45 | 29 | 13360 |
| 1775514900 | 29.37 | 0.18 | 0.61 | 29.2 | 29.38 | 29.2 | 21443 |
| 1775169300 | 29.1915 | 0.01 | 0.04 | 28.67 | 29.2 | 28.65 | 35580 |
| 1775082900 | 29.1793 | 0.4 | 1.38 | 29.09 | 29.39 | 29.09 | 30343 |
| 1774996500 | 28.7822 | 1.01 | 3.62 | 28.12 | 28.7822 | 28.12 | 9492 |
| 1774910100 | 27.7756 | -0.41 | -1.46 | 28.45 | 28.45 | 27.67 | 12341 |
| 1774650900 | 28.1876 | -0.44 | -1.52 | 28.46 | 28.53 | 28.12 | 8045 |
| 1774564500 | 28.6232 | -0.79 | -2.69 | 29.13 | 29.14 | 28.6232 | 6991 |
| 1774478100 | 29.4156 | 0.18 | 0.61 | 29.48 | 29.57 | 29.4 | 27003 |
| 1774391700 | 29.2386 | -0.18 | -0.60 | 29.29 | 29.34 | 29.1301 | 8392 |
| 1774305300 | 29.4156 | 0.4 | 1.37 | 29.44 | 29.72 | 29.375 | 5512 |
| 1774046100 | 29.0188 | -0.62 | -2.08 | 29.545 | 29.545 | 28.88 | 12254 |
| 1773959700 | 29.6365 | -0.04 | -0.13 | 29.315 | 29.73 | 29.315 | 9833 |
| 1773873300 | 29.6752 | -0.37 | -1.25 | 29.89 | 30.04 | 29.66 | 4277 |
| 1773786900 | 30.0499 | 0.13 | 0.43 | 30.04 | 30.12 | 30.02 | 7517 |
| 1773700500 | 29.9205 | 0.35 | 1.18 | 29.84 | 30.0021 | 29.84 | 4637 |
| 1773441300 | 29.5712 | -0.19 | -0.64 | 29.88 | 29.94 | 29.57 | 9224 |
| 1773354900 | 29.7615 | -0.5 | -1.65 | 30.04 | 30.04 | 29.7615 | 14229 |
| 1773268500 | 30.2604 | 0.02 | 0.05 | 30.26 | 30.355 | 30.2 | 4125 |
| 1773182100 | 30.245 | -0.01 | -0.04 | 30.25 | 30.54 | 30.245 | 2114 |
| 1773095700 | 30.2569 | 0.47 | 1.56 | 29.42 | 30.2569 | 29.37 | 9620 |
| 1772840100 | 29.7913 | -0.52 | -1.73 | 29.855 | 30.09 | 29.73 | 7955 |
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。
