Hot Features
プレミアム
MarketAxess Holdings Inc (MKTX)
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 | -3.04 | -1.15418201147 | 263.39 | 268.12 | 257.09 | 367510 | 263.97542409 | CS |
| 4 | -30.67 | -10.5387945846 | 291.02 | 296.68 | 257.09 | 368185 | 275.59811165 | CS |
| 12 | 14.33 | 5.82472969677 | 246.02 | 296.68 | 235.56 | 386866 | 268.46957031 | CS |
| 26 | 42.85 | 19.7011494253 | 217.5 | 296.68 | 192.42 | 388647 | 238.80320256 | CS |
| 52 | 26.61 | 11.3844442543 | 233.74 | 297.97 | 192.42 | 394942 | 234.76856063 | CS |
| 156 | -98.83 | -27.5154518626 | 359.18 | 422.6 | 192.42 | 373157 | 268.61085722 | CS |
| 260 | -137.18 | -34.5080874399 | 397.53 | 606.45 | 192.42 | 328332 | 329.69635164 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 260.35 | 0.04 | 0.02 | 260.73 | 263.915 | 258.06 | 352706 |
| 1732232100 | 260.31 | -5.13 | -1.93 | 267.24 | 267.24 | 257.08999 | 508944 |
| 1732145700 | 265.44 | -2.37 | -0.88 | 266.44 | 267.87 | 263.105 | 323413 |
| 1732059300 | 267.81 | 0.48 | 0.18 | 266.02999 | 268.12 | 264.7 | 352511 |
| 1731972900 | 267.33 | 5.68 | 2.17 | 262 | 267.8599 | 261.51 | 274272 |
| 1731713700 | 261.64999 | -3.33 | -1.26 | 263.39 | 265.27 | 260.56 | 378410 |
| 1731627300 | 264.98 | -2.15 | -0.80 | 268.55 | 269.01 | 264.72 | 287391 |
| 1731540900 | 267.13 | -4.5 | -1.66 | 272.02 | 273.89999 | 266.73 | 318861 |
| 1731454500 | 271.63 | -2.61 | -0.95 | 272.33999 | 275.17 | 270.255 | 350961 |
| 1731368100 | 274.24 | -0.44 | -0.16 | 273.85 | 277.83999 | 273.85 | 247240 |
| 1731108900 | 274.68 | 0.27 | 0.10 | 275.70999 | 276.7 | 273.64999 | 386697 |
| 1731022500 | 274.41 | -0.46 | -0.17 | 274.67 | 274.7017 | 270.56 | 407781 |
| 1730936100 | 274.87 | -4.28 | -1.53 | 284.23 | 284.23 | 264.81 | 860292 |
| 1730849700 | 279.14999 | -8.45 | -2.94 | 278.14 | 281.15499 | 272.8174 | 662069 |
| 1730763300 | 287.6 | 0.2 | 0.07 | 288.57 | 290.69 | 285.95999 | 340418 |
| 1730500500 | 287.39999 | -2.02 | -0.70 | 288.22 | 291.065 | 285.3801 | 271739 |
| 1730414100 | 289.42 | -4.19 | -1.43 | 292.8 | 292.855 | 286.51 | 286369 |
| 1730327700 | 293.61 | 1.28 | 0.44 | 291.92 | 296.68 | 291.92 | 266059 |
| 1730241300 | 292.33 | 3.54 | 1.23 | 287.85 | 294.88 | 286.70999 | 355901 |
| 1730154900 | 288.79 | 2.34 | 0.82 | 287.98 | 291.22 | 287.27 | 298063 |
| 1729895700 | 286.45 | -3.84 | -1.32 | 291.02 | 291.71499 | 285.32 | 186302 |
| 1729809300 | 290.29 | 1.4 | 0.48 | 289.27 | 292.077 | 288.89999 | 201017 |
| 1729722900 | 288.89 | -1.34 | -0.46 | 288.58 | 290.22 | 286.36 | 207742 |
| 1729636500 | 290.23 | 3.13 | 1.09 | 285.07 | 291.8 | 282.9901 | 395143 |
| 1729550100 | 287.1 | -1.73 | -0.60 | 288.83999 | 288.83999 | 285.6 | 400544 |
| 1729290900 | 288.83 | -1.95 | -0.67 | 292.37 | 293.425 | 288.07 | 390888 |
| 1729204500 | 290.77999 | -1.68 | -0.57 | 292.58999 | 292.7 | 289.7 | 342532 |
| 1729118100 | 292.45999 | 4.2 | 1.46 | 288.26 | 293.08999 | 288.26 | 312248 |
| 1729031700 | 288.26 | 3.76 | 1.32 | 285.66 | 289.97 | 285.31 | 332200 |
| 1728945300 | 284.5 | 6.4 | 2.30 | 279.06 | 285.64 | 278.325 | 335808 |
| 1728686100 | 278.1 | 1.67 | 0.60 | 277.74 | 280.77999 | 276.98 | 313457 |
| 1728599700 | 276.43 | 1.02 | 0.37 | 275.26 | 276.93 | 273.18 | 366894 |
| 1728513300 | 275.41 | -0.48 | -0.17 | 274.20999 | 276.72 | 273.18 | 189868 |
| 1728426900 | 275.89 | 2.13 | 0.78 | 275.76 | 279.55 | 275.7 | 239447 |
| 1728340500 | 273.76 | 0.11 | 0.04 | 275.33 | 275.94 | 271.7883 | 265266 |
| 1728081300 | 273.64999 | -0.29 | -0.11 | 275.27 | 276.27499 | 271.13209 | 482353 |
| 1727994900 | 273.94 | 19.02 | 7.46 | 256.32 | 274.57 | 256.32 | 736891 |
| 1727908500 | 254.92 | -0.93 | -0.36 | 255.55 | 257.29 | 253.12 | 344924 |
| 1727822100 | 255.85 | -0.35 | -0.14 | 255.74 | 257.6 | 253.21 | 366807 |
| 1727735700 | 256.2 | 1.36 | 0.53 | 255.02 | 257.705 | 253.0375 | 444692 |
| 1727476500 | 254.84 | 0.65 | 0.26 | 256.38 | 257.62 | 254.03 | 306069 |
| 1727390100 | 254.19 | -0.19 | -0.07 | 256.11 | 256.95 | 252.13 | 374718 |
| 1727303700 | 254.38 | -6.57 | -2.52 | 260.27999 | 260.72 | 253.76 | 271385 |
| 1727217300 | 260.95 | 3.46 | 1.34 | 257.58999 | 260.95999 | 255.82 | 314416 |
| 1727130900 | 257.49 | 0.22 | 0.09 | 258.99 | 259.04 | 255.65 | 299213 |
| 1726871700 | 257.27 | -2.06 | -0.79 | 258.39999 | 259.66 | 255.405 | 1608815 |
| 1726785300 | 259.33 | -0.5 | -0.19 | 262.42 | 264.08 | 255.46 | 507900 |
| 1726698900 | 259.83 | 1.45 | 0.56 | 259.18 | 264.1 | 257.07 | 465099 |
| 1726612500 | 258.38 | -0.62 | -0.24 | 259.18 | 259.18 | 255.05 | 299993 |
| 1726526100 | 259 | 1.87 | 0.73 | 256.54 | 259.1 | 255.26 | 200394 |
| 1726266900 | 257.13 | 0.72 | 0.28 | 257.81 | 258.22 | 253.91 | 210980 |
| 1726180500 | 256.41 | 1 | 0.39 | 256.32 | 257.14 | 252.46 | 255217 |
| 1726094100 | 255.41 | -2.54 | -0.98 | 255.6 | 256.3 | 251.33 | 289205 |
| 1726007700 | 257.95 | 0.15 | 0.06 | 258.23 | 259.86 | 255.28 | 382736 |
| 1725921300 | 257.8 | 0.95 | 0.37 | 256.94 | 261.46499 | 256 | 390214 |
| 1725662100 | 256.85 | -1.17 | -0.45 | 259.39 | 263.85 | 254.47 | 594941 |
| 1725575700 | 258.02 | 16.16 | 6.68 | 250 | 260.22 | 246.9 | 887233 |
| 1725489300 | 241.86 | 0.71 | 0.29 | 241.22 | 242.5899 | 238.83 | 387739 |
| 1725402900 | 241.15 | -1.24 | -0.51 | 240.73 | 241.73 | 235.56 | 352247 |
| 1725057300 | 242.39 | -3.64 | -1.48 | 246.02 | 248.315 | 240.285 | 394150 |
| 1724970900 | 246.03 | 8.41 | 3.54 | 241.92 | 247.54 | 240.17 | 438470 |
| 1724884500 | 237.62 | 2.02 | 0.86 | 235.76 | 238.58 | 235.76 | 263520 |
| 1724798100 | 235.6 | -1.17 | -0.49 | 236.24 | 236.76 | 234.225 | 120331 |
| 1724711700 | 236.77 | 0.95 | 0.40 | 237.09 | 238.42 | 234.4 | 209956 |
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
