Hot Features
プレミアム
Kurv Technology Titans Select ETF (KQQQ)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.11 | 0.418410041841 | 26.29 | 26.8 | 25.9 | 2060 | 26.31983494 | SP |
| 4 | 0.18 | 0.686498855835 | 26.22 | 26.95 | 25.15 | 2824 | 26.4390438 | SP |
| 12 | 2.84 | 12.0543293718 | 23.56 | 27.61 | 23.03 | 2185 | 25.64690962 | SP |
| 26 | 1.35 | 5.38922155689 | 25.05 | 27.61 | 22.39 | 3509 | 24.74469588 | SP |
| 52 | 1.35 | 5.38922155689 | 25.05 | 27.61 | 22.39 | 3509 | 24.74469588 | SP |
| 156 | 1.35 | 5.38922155689 | 25.05 | 27.61 | 22.39 | 3509 | 24.74469588 | SP |
| 260 | 1.35 | 5.38922155689 | 25.05 | 27.61 | 22.39 | 3509 | 24.74469588 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 26.4 | 0.28 | 1.07 | 26.69 | 26.69 | 26.34 | 5300 |
| 1732577700 | 26.12 | -0.01 | -0.04 | 26.8 | 26.8 | 26.02 | 769 |
| 1732318500 | 26.13 | -0.14 | -0.53 | 25.61 | 26.24 | 25.61 | 812 |
| 1732232100 | 26.27 | -0.05 | -0.20 | 27.05 | 27.05 | 25.9 | 3191 |
| 1732145700 | 26.3219 | -0.25 | -0.93 | 26.29 | 26.3219 | 26.11 | 1021 |
| 1732059300 | 26.57 | 0.03 | 0.11 | 26 | 26.8 | 26 | 419 |
| 1731972900 | 26.54 | 0.54 | 2.08 | 26.1 | 26.54 | 26.0001 | 771 |
| 1731713700 | 26 | -0.63 | -2.37 | 26 | 26.26 | 25.98 | 1970 |
| 1731627300 | 26.63 | -0.2 | -0.75 | 26.27 | 26.83 | 26.27 | 943 |
| 1731540900 | 26.83 | -0.03 | -0.11 | 27.3 | 27.3 | 26.69 | 9300 |
| 1731454500 | 26.86 | 0.24 | 0.90 | 26.62 | 26.95 | 26.62 | 3752 |
| 1731368100 | 26.62 | -0.26 | -0.97 | 26.88 | 26.88 | 26.6 | 18074 |
| 1731108900 | 26.88 | 0.04 | 0.16 | 26.9 | 26.9 | 26.67 | 1310 |
| 1731022500 | 26.8363 | 0.42 | 1.58 | 26.8363 | 26.8363 | 26.8363 | 103 |
| 1730936100 | 26.42 | 0.77 | 3.00 | 26.09 | 26.42 | 26.09 | 2455 |
| 1730849700 | 25.65 | 0.38 | 1.50 | 25.88 | 25.88 | 25.49 | 2015 |
| 1730763300 | 25.272 | -0.18 | -0.70 | 25.4 | 25.45 | 25.272 | 1184 |
| 1730500500 | 25.45 | 0.25 | 1.01 | 25.78 | 25.78 | 25.42 | 341 |
| 1730414100 | 25.1961 | -0.77 | -2.95 | 26.25 | 26.25 | 25.15 | 2889 |
| 1730327700 | 25.9611 | -0.19 | -0.72 | 26.22 | 26.22 | 25.9611 | 1594 |
| 1730241300 | 26.15 | 0.27 | 1.04 | 26.36 | 26.36 | 25.91 | 74 |
| 1730154900 | 25.88 | 0.08 | 0.29 | 26.4 | 26.4 | 25.88 | 8198 |
| 1729895700 | 25.8047 | 0.18 | 0.69 | 26 | 26.05 | 25.63 | 1657 |
| 1729809300 | 25.629 | 0.27 | 1.06 | 26.04 | 26.04 | 25.46 | 3212 |
| 1729722900 | 25.3603 | -0.66 | -2.55 | 26.27 | 26.27 | 25.2309 | 976 |
| 1729636500 | 26.024 | 0.09 | 0.35 | 26.015 | 26.024 | 25.83 | 848 |
| 1729550100 | 25.9331 | 0.21 | 0.80 | 25.66 | 25.9331 | 25.66 | 958 |
| 1729290900 | 25.7266 | 0.14 | 0.56 | 25.78 | 25.82 | 25.7266 | 737 |
| 1729204500 | 25.5828 | 0.08 | 0.32 | 26.26 | 26.26 | 25.5828 | 926 |
| 1729118100 | 25.5012 | 0.02 | 0.09 | 25.3 | 25.5098 | 25.3 | 843 |
| 1729031700 | 25.4789 | -0.27 | -1.04 | 25.75 | 25.75 | 25.4408 | 616 |
| 1728945300 | 25.7459 | 0.25 | 0.99 | 25.55 | 25.84 | 25.55 | 685 |
| 1728686100 | 25.4933 | -0.02 | -0.07 | 25.55 | 25.59 | 25.4835 | 3064 |
| 1728599700 | 25.5109 | -0.01 | -0.05 | 25.51 | 25.5199 | 25.51 | 354 |
| 1728513300 | 25.5231 | 0.13 | 0.51 | 25.52 | 25.5231 | 25.52 | 252 |
| 1728426900 | 25.3947 | 0.46 | 1.83 | 25.26 | 25.3947 | 25.18 | 2099 |
| 1728340500 | 24.9384 | -0.34 | -1.35 | 25.42 | 25.42 | 24.9384 | 2322 |
| 1728081300 | 25.2807 | 0.31 | 1.26 | 25.34 | 25.34 | 25.1757 | 323 |
| 1727994900 | 24.9666 | 0.07 | 0.26 | 24.93 | 24.99 | 24.8 | 917 |
| 1727908500 | 24.9011 | 0.02 | 0.07 | 24.73 | 24.9011 | 24.73 | 81 |
| 1727822100 | 24.8828 | -0.44 | -1.75 | 25.19 | 25.19 | 24.8828 | 581 |
| 1727735700 | 25.3254 | 0.16 | 0.63 | 25.17 | 25.3254 | 24.99 | 2206 |
| 1727476500 | 25.1663 | -0.15 | -0.61 | 25.35 | 25.35 | 25.12 | 1165 |
| 1727390100 | 25.321 | 0.09 | 0.36 | 25.48 | 25.48 | 25.2 | 4170 |
| 1727303700 | 25.2295 | -0.04 | -0.15 | 25.29 | 25.33 | 25.12 | 2465 |
| 1727217300 | 25.2682 | 0.16 | 0.63 | 24.97 | 25.33 | 24.97 | 9275 |
| 1727130900 | 25.1105 | 0.01 | 0.06 | 27.61 | 27.61 | 25.03 | 526 |
| 1726871700 | 25.0963 | -0.05 | -0.18 | 25.14 | 25.175 | 25.07 | 1453 |
| 1726785300 | 25.1422 | 0.64 | 2.62 | 24.9 | 25.23 | 24.9 | 3068 |
| 1726698900 | 24.5004 | -0 | -0.01 | 24.66 | 24.66 | 24.5004 | 3973 |
| 1726612500 | 24.5023 | 0.02 | 0.10 | 24.72 | 24.72 | 24.45 | 4338 |
| 1726526100 | 24.4786 | -0.17 | -0.68 | 24.52 | 24.52 | 24.34 | 1182 |
| 1726266900 | 24.645 | 0.08 | 0.33 | 24.56 | 24.65 | 24.55 | 2148 |
| 1726180500 | 24.5629 | 0.26 | 1.05 | 24.27 | 24.5629 | 24.27 | 609 |
| 1726094100 | 24.3068 | 0.66 | 2.81 | 23.87 | 24.3068 | 23.63 | 404 |
| 1726007700 | 23.6429 | 0.32 | 1.38 | 23.42 | 23.6429 | 23.42 | 1122 |
| 1725921300 | 23.3205 | 0.26 | 1.14 | 23.56 | 23.56 | 23.03 | 3071 |
| 1725662100 | 23.0576 | -0.68 | -2.86 | 23.88 | 23.88 | 23.0576 | 1267 |
| 1725575700 | 23.7375 | 0.1 | 0.40 | 23.61 | 23.8214 | 23.61 | 520 |
| 1725489300 | 23.6422 | -0.05 | -0.22 | 23.56 | 23.85 | 23.46 | 3309 |
| 1725402900 | 23.6955 | -0.88 | -3.56 | 24.49 | 24.49 | 23.65 | 10155 |
| 1725057300 | 24.5713 | 0.32 | 1.33 | 24.625 | 24.625 | 24.32 | 677 |
| 1724970900 | 24.2485 | -0.19 | -0.79 | 24.6 | 24.7 | 24.2485 | 2293 |
| 1724884500 | 24.4415 | -0.28 | -1.13 | 24.79 | 24.79 | 24.34 | 2359 |
| 1724798100 | 24.7215 | 0.05 | 0.20 | 24.66 | 24.7215 | 24.42 | 1865 |
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
