Hot Features
プレミアム
MarketAxess Holdings Inc (MKTX)
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 | -8.845 | -6.75190839695 | 131 | 132.741 | 120.89 | 738920 | 127.17056345 | CS |
| 4 | -30.605 | -20.0346949463 | 152.76 | 154.4065 | 120.89 | 673626 | 136.77699369 | CS |
| 12 | -56.715 | -31.7073852519 | 178.87 | 183.5 | 120.89 | 519069 | 154.38649464 | CS |
| 26 | -41.745 | -25.4697986577 | 163.9 | 195.965 | 120.89 | 577967 | 167.03122703 | CS |
| 52 | -92.845 | -43.1837209302 | 215 | 228.16 | 120.89 | 627096 | 176.30408718 | CS |
| 156 | -156.985 | -56.2388049008 | 279.14 | 297.97 | 120.89 | 513935 | 207.39230086 | CS |
| 260 | -324.575 | -72.6557428424 | 446.73 | 498.97 | 120.89 | 433426 | 242.0279078 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526100 | 122.98 | -0.2 | -0.16 | 123.05 | 124.585 | 120.89 | 756372 |
| 1780439700 | 123.18 | -6.11 | -4.73 | 129 | 129.665 | 122.515 | 846593 |
| 1780353300 | 129.29 | -0.75 | -0.58 | 130.24 | 131.57 | 128.94 | 691367 |
| 1780094100 | 130.04 | -1.51 | -1.15 | 131.24 | 131.29 | 129.55 | 695153 |
| 1780007700 | 131.55 | 0.61 | 0.47 | 131 | 132.741 | 130.375 | 705114 |
| 1779921300 | 130.94 | -0.29 | -0.22 | 130.13999 | 133 | 130.13999 | 528621 |
| 1779834900 | 131.22999 | -5.9 | -4.30 | 135.54 | 136.06 | 130.96 | 697232 |
| 1779489300 | 137.13 | 0.88 | 0.65 | 135.08 | 137.26 | 135 | 815517 |
| 1779402900 | 136.25 | -1.53 | -1.11 | 137.03 | 137.6 | 135.22 | 678683 |
| 1779316500 | 137.78 | -4.09 | -2.88 | 139.88 | 140.315 | 137.59 | 529927 |
| 1779230100 | 141.87 | 0.76 | 0.54 | 142.54 | 145.375 | 140.41999 | 614884 |
| 1779143700 | 141.11 | 2.66 | 1.92 | 139.43 | 142.74 | 138.535 | 787872 |
| 1778884500 | 138.44999 | -2.06 | -1.47 | 141.77 | 142.93 | 138.44 | 542434 |
| 1778798100 | 140.51 | 1.23 | 0.88 | 139.77 | 142.05 | 138.04 | 420918 |
| 1778711700 | 139.28 | -2.09 | -1.48 | 140.4 | 140.4 | 137.27 | 549977 |
| 1778625300 | 141.37 | -3.84 | -2.64 | 145.41 | 145.47 | 141.19 | 617417 |
| 1778538900 | 145.21 | -2.32 | -1.57 | 146.99 | 148.52 | 144.31 | 694299 |
| 1778279700 | 147.53 | -5.13 | -3.36 | 152.66 | 152.66 | 145.94999 | 573549 |
| 1778193300 | 152.66 | 3.82 | 2.57 | 152.76 | 154.4065 | 146 | 1052963 |
| 1778106900 | 148.84 | -2.45 | -1.62 | 151.85 | 152.12 | 148.47 | 561560 |
| 1778020500 | 151.29 | -3.6 | -2.32 | 153.91999 | 154.01 | 148.525 | 647273 |
| 1777934100 | 154.88999 | 2.02 | 1.32 | 152.5 | 156.74 | 151.8 | 373317 |
| 1777674900 | 152.87 | -4.32 | -2.75 | 158.27 | 158.77 | 152.76 | 667855 |
| 1777588500 | 157.19 | -3.58 | -2.23 | 158.99 | 160.22 | 156.41 | 538081 |
| 1777502100 | 160.77 | 2.28 | 1.44 | 157.16999 | 161.54 | 155.34 | 626934 |
| 1777415700 | 158.49 | -1.64 | -1.02 | 162.04 | 162.775 | 157.76499 | 380021 |
| 1777329300 | 160.13 | -3.06 | -1.88 | 163.19 | 164.56 | 159.88999 | 392143 |
| 1777070100 | 163.19 | -0.42 | -0.26 | 163.33 | 163.46 | 159.03 | 426377 |
| 1776983700 | 163.61 | 1 | 0.61 | 162.02 | 164.1 | 159.725 | 408391 |
| 1776897300 | 162.61 | -1.74 | -1.06 | 164.13 | 164.5 | 161.71 | 307357 |
| 1776810900 | 164.35499 | -0.61 | -0.37 | 164.96 | 165.28 | 163.28 | 272722 |
| 1776724500 | 164.96 | -4.04 | -2.39 | 168.68 | 169.29 | 163.16 | 548314 |
| 1776465300 | 169 | -4.5 | -2.59 | 172.82 | 173.7 | 168.35 | 643739 |
| 1776378900 | 173.5 | 2.07 | 1.21 | 172.16 | 173.55 | 170.965 | 295306 |
| 1776292500 | 171.43 | 0.4 | 0.23 | 172.32 | 172.875 | 170.63 | 286942 |
| 1776206100 | 171.03 | -3.53 | -2.02 | 174.29 | 174.445 | 170.35 | 422298 |
| 1776119700 | 174.56 | 2.62 | 1.52 | 170.98 | 175 | 170.98 | 324631 |
| 1775860500 | 171.94 | -0.83 | -0.48 | 172.03 | 174.79 | 170.76 | 249034 |
| 1775774100 | 172.77 | -4.08 | -2.31 | 176.09 | 176.385 | 172.53 | 410841 |
| 1775687700 | 176.85 | 1.09 | 0.62 | 173.48 | 178.08 | 171.81 | 458887 |
| 1775601300 | 175.76 | 0.61 | 0.35 | 175.54 | 180.59 | 172 | 627974 |
| 1775514900 | 175.15 | 3.69 | 2.15 | 172.58 | 175.74 | 170.545 | 386235 |
| 1775169300 | 171.46 | 5.84 | 3.53 | 166.25 | 171.8 | 165.835 | 301339 |
| 1775082900 | 165.62 | 0.64 | 0.39 | 164.97999 | 166.69999 | 163.33 | 504631 |
| 1774996500 | 164.97999 | 0.21 | 0.13 | 166.19999 | 166.28 | 163.62 | 278740 |
| 1774910100 | 164.77 | 0.65 | 0.40 | 165.16999 | 166.135 | 163.63 | 314214 |
| 1774650900 | 164.12 | -2.6 | -1.56 | 165.47999 | 167.69999 | 163.18 | 324152 |
| 1774564500 | 166.72 | 0.61 | 0.37 | 164.94 | 169.45 | 164.87 | 384321 |
| 1774478100 | 166.11 | -0.44 | -0.26 | 169.95 | 169.95 | 164.56 | 333092 |
| 1774391700 | 166.55 | -4.11 | -2.41 | 171.3 | 171.7 | 166.08 | 501083 |
| 1774305300 | 170.66 | -3.35 | -1.93 | 173.45 | 173.86 | 169.715 | 494097 |
| 1774046100 | 174.01 | -0.65 | -0.37 | 175.46 | 176.9 | 172.33 | 260569 |
| 1773959700 | 174.66 | 0.03 | 0.02 | 173.18 | 176.5225 | 173.18 | 311904 |
| 1773873300 | 174.63 | -4.48 | -2.50 | 178.16 | 178.16 | 173.79 | 538927 |
| 1773786900 | 179.11 | -1.22 | -0.68 | 177.27 | 180.73 | 176.975 | 313161 |
| 1773700500 | 180.33 | 0.21 | 0.12 | 179.29 | 181.375 | 177.17 | 350245 |
| 1773441300 | 180.12 | -1.37 | -0.75 | 183.17 | 183.5 | 179.8 | 601841 |
| 1773354900 | 181.49 | 2.49 | 1.39 | 179.45 | 181.83 | 177.77 | 569904 |
| 1773268500 | 179 | -3.18 | -1.75 | 181.74 | 182.77 | 175.57 | 726588 |
| 1773182100 | 182.18 | -2.94 | -1.59 | 184.93 | 185 | 180.81 | 486634 |
| 1773095700 | 185.12 | -0.99 | -0.53 | 186.375 | 188.96 | 183.455 | 737642 |
| 1772840100 | 186.11 | 1.67 | 0.91 | 183.62 | 186.16 | 182.93 | 442201 |
| 1772753700 | 184.44 | -5.02 | -2.65 | 184.23 | 187.77 | 182.26 | 554172 |
| 1772667300 | 189.46 | -4.15 | -2.14 | 192.24 | 193.025 | 189.1 | 334806 |
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。
