Hot Features
プレミアム
Invesco Nasdaq Biotechnology ETF (IBBQ)
NASDAQ
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 | -0.25 | -1.14364135407 | 21.86 | 22.05 | 21.16 | 5872 | 21.70330507 | SP |
| 4 | -0.71 | -3.18100358423 | 22.32 | 22.5479 | 21.16 | 9297 | 21.70049336 | SP |
| 12 | -2.06 | -8.70299957752 | 23.67 | 24.68 | 21.16 | 9867 | 22.54934235 | SP |
| 26 | -2.64 | -10.8865979381 | 24.25 | 24.84 | 21.16 | 20596 | 23.74948816 | SP |
| 52 | -0.73 | -3.26768128917 | 22.34 | 24.84 | 20.14 | 17537 | 23.10650868 | SP |
| 156 | -0.12 | -0.552231937414 | 21.73 | 24.84 | 16.73 | 14273 | 21.25415806 | SP |
| 260 | -4 | -15.6188988676 | 25.61 | 27.77 | 16.73 | 15807 | 22.2736782 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 21.61 | 0.18 | 0.85 | 21.25 | 21.61 | 21.16 | 4332 |
| 1736552100 | 21.4272 | -0.4 | -1.85 | 21.65 | 21.65 | 21.3152 | 6393 |
| 1736379300 | 21.83 | -0.09 | -0.41 | 21.97 | 21.97 | 21.74 | 6626 |
| 1736292900 | 21.92 | 0.19 | 0.87 | 21.86 | 22.05 | 21.86 | 6137 |
| 1736206500 | 21.73 | -0.05 | -0.24 | 21.92 | 21.92 | 21.73 | 7518 |
| 1735947300 | 21.7812 | 0.17 | 0.79 | 21.72 | 21.87 | 21.6901 | 11232 |
| 1735860900 | 21.61 | 0.09 | 0.42 | 21.66 | 21.8378 | 21.5482 | 4344 |
| 1735688100 | 21.52 | 0.12 | 0.56 | 21.54 | 21.56 | 21.37 | 11633 |
| 1735601700 | 21.4 | -0.35 | -1.61 | 21.54 | 21.54 | 21.3 | 16039 |
| 1735342500 | 21.75 | -0.17 | -0.78 | 21.84 | 21.9002 | 21.6189 | 10077 |
| 1735256100 | 21.92 | 0.1 | 0.46 | 21.65 | 21.93 | 21.65 | 4442 |
| 1735077840 | 21.82 | 0.09 | 0.41 | 21.79 | 21.82 | 21.72 | 3615 |
| 1734996900 | 21.73 | 0.13 | 0.60 | 21.57 | 21.74 | 21.5 | 8475 |
| 1734737700 | 21.6 | 0.18 | 0.84 | 21.33 | 21.8 | 21.33 | 10463 |
| 1734651300 | 21.42 | -0.2 | -0.93 | 21.47 | 21.52 | 21.27 | 7696 |
| 1734564900 | 21.62 | -0.88 | -3.92 | 22.46 | 22.48 | 21.48 | 27326 |
| 1734478500 | 22.5017 | 0.12 | 0.54 | 22.32 | 22.5479 | 22.32 | 11697 |
| 1734392100 | 22.38 | 0.18 | 0.81 | 22.24 | 22.56 | 22.24 | 16228 |
| 1734132900 | 22.2 | -0.19 | -0.85 | 22.41 | 22.41 | 22.121 | 36317 |
| 1734046500 | 22.39 | -0.45 | -1.97 | 22.78 | 22.78 | 22.39 | 27859 |
| 1733960100 | 22.84 | -0.07 | -0.31 | 23.02 | 23.02 | 22.82 | 6160 |
| 1733873700 | 22.91 | -0.24 | -1.04 | 23.18 | 23.18 | 22.87 | 16348 |
| 1733787300 | 23.15 | 0.01 | 0.04 | 23.14 | 23.27 | 23.11 | 15391 |
| 1733528100 | 23.14 | 0.22 | 0.96 | 23.01 | 23.2 | 23.01 | 4610 |
| 1733441700 | 22.92 | -0.12 | -0.52 | 23 | 23.02 | 22.83 | 6081 |
| 1733355300 | 23.04 | 0.13 | 0.57 | 22.91 | 23.04 | 22.83 | 2058 |
| 1733268900 | 22.91 | -0.29 | -1.25 | 23.23 | 23.24 | 22.88 | 4407 |
| 1733182500 | 23.2 | -0.04 | -0.17 | 23.24 | 23.2626 | 23.1 | 7077 |
| 1732917840 | 23.24 | 0.04 | 0.17 | 23.31 | 23.31 | 23.2 | 9409 |
| 1732750500 | 23.2 | 0.19 | 0.83 | 23.08 | 23.2575 | 23.08 | 6243 |
| 1732664100 | 23.01 | 0.08 | 0.35 | 22.79 | 23.01 | 22.6 | 2800 |
| 1732577700 | 22.93 | 0.29 | 1.28 | 22.94 | 23.15 | 22.93 | 8967 |
| 1732318500 | 22.64 | 0.35 | 1.57 | 22.4 | 22.73 | 22.4 | 8452 |
| 1732232100 | 22.29 | 0.15 | 0.68 | 22.22 | 22.42 | 22.07 | 7870 |
| 1732145700 | 22.14 | 0.16 | 0.73 | 22 | 22.14 | 21.965 | 17739 |
| 1732059300 | 21.98 | 0.02 | 0.09 | 21.77 | 22.02 | 21.77 | 5839 |
| 1731972900 | 21.96 | 0 | 0.00 | 21.98 | 22.08 | 21.8 | 38830 |
| 1731713700 | 21.96 | -1.07 | -4.65 | 22.91 | 22.91 | 21.96 | 10651 |
| 1731627300 | 23.03 | -0.5 | -2.12 | 23.5 | 23.5 | 23 | 11587 |
| 1731540900 | 23.53 | -0.24 | -1.01 | 23.92 | 23.96 | 23.53 | 37328 |
| 1731454500 | 23.77 | -0.59 | -2.42 | 24.22 | 24.25 | 23.7387 | 4204 |
| 1731368100 | 24.36 | -0.11 | -0.45 | 24.58 | 24.68 | 24.36 | 7306 |
| 1731108900 | 24.47 | 0.13 | 0.53 | 24.31 | 24.49 | 24.23 | 6080 |
| 1731022500 | 24.34 | 0.35 | 1.46 | 24.16 | 24.3592 | 24.16 | 4947 |
| 1730936100 | 23.99 | 0.22 | 0.93 | 24.23 | 24.23 | 23.9 | 7424 |
| 1730849700 | 23.77 | 0.26 | 1.11 | 23.49 | 23.79 | 23.4722 | 3963 |
| 1730763300 | 23.51 | -0.03 | -0.13 | 23.54 | 23.69 | 23.489 | 16630 |
| 1730500500 | 23.54 | 0.34 | 1.47 | 23.28 | 23.54 | 23.28 | 1920 |
| 1730414100 | 23.2 | -0.39 | -1.65 | 23.47 | 23.54 | 23.2 | 5602 |
| 1730327700 | 23.59 | -0.11 | -0.46 | 23.59 | 23.749 | 23.56 | 8376 |
| 1730241300 | 23.7 | -0.04 | -0.17 | 23.74 | 23.74 | 23.55 | 6540 |
| 1730154900 | 23.741 | 0.26 | 1.11 | 23.65 | 23.85 | 23.65 | 2460 |
| 1729895700 | 23.48 | -0.01 | -0.04 | 23.61 | 23.72 | 23.48 | 1387 |
| 1729809300 | 23.49 | -0.03 | -0.13 | 23.54 | 23.6 | 23.47 | 4063 |
| 1729722900 | 23.52 | -0.26 | -1.09 | 23.78 | 23.78 | 23.43 | 3290 |
| 1729636500 | 23.78 | -0.01 | -0.04 | 23.67 | 23.81 | 23.6325 | 3497 |
| 1729550100 | 23.79 | -0.31 | -1.29 | 24.1 | 24.1 | 23.75 | 5605 |
| 1729290900 | 24.1 | 0.02 | 0.08 | 24.11 | 24.15 | 23.96 | 5996 |
| 1729204500 | 24.08 | -0.16 | -0.66 | 24.3 | 24.3 | 24.08 | 25383 |
| 1729118100 | 24.24 | 0.27 | 1.13 | 24.12 | 24.263 | 24.12 | 3272 |
| 1729031700 | 23.97 | 0.06 | 0.25 | 23.9 | 24.05 | 23.9 | 11926 |
| 1728945300 | 23.91 | 0.05 | 0.21 | 23.85 | 23.9339 | 23.82 | 4146 |
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
