
MarketAxess Holdings Inc (MKTX)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.27 | 0.139182432084 | 193.99 | 198.55 | 186.84 | 650457 | 192.89528568 | CS |
4 | -29.82 | -13.3077472331 | 224.08 | 225.12 | 186.84 | 680605 | 201.32623996 | CS |
12 | -66.71 | -25.5623251715 | 260.97 | 265.74 | 186.84 | 528926 | 217.35030472 | CS |
26 | -42.83 | -18.0648698806 | 237.09 | 296.68 | 186.84 | 442491 | 241.04099103 | CS |
52 | -20.37 | -9.49075152588 | 214.63 | 296.68 | 186.84 | 421021 | 227.45305853 | CS |
156 | -183.07 | -48.5172130496 | 377.33 | 399.78 | 186.84 | 391992 | 257.15837466 | CS |
260 | -148.48 | -43.3214681683 | 342.74 | 606.45 | 186.84 | 339771 | 320.34617635 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 194.26 | 0.3 | 0.15 | 193.895 | 198.55 | 192.275 | 784799 |
1740180900 | 193.96 | 4.15 | 2.19 | 190.13 | 195.03 | 186.84 | 799404 |
1740094500 | 189.81 | -1.73 | -0.90 | 189.89 | 190.895 | 188.57 | 502714 |
1740008100 | 191.54 | -2.55 | -1.31 | 192.59 | 195.19 | 190.48 | 683545 |
1739921700 | 194.09 | 0.6 | 0.31 | 192.49 | 194.26 | 191.92 | 460204 |
1739576100 | 193.49 | 2.07 | 1.08 | 193.505 | 195.47 | 191.95 | 637975 |
1739489700 | 191.42 | -1.49 | -0.77 | 193.55 | 193.96 | 190.56 | 430990 |
1739403300 | 192.91 | -2.36 | -1.21 | 194 | 194 | 188.88 | 1177323 |
1739316900 | 195.27 | -0.93 | -0.47 | 196.07 | 197.5 | 191.91 | 557445 |
1739230500 | 196.2 | -5.17 | -2.57 | 201.13 | 202.54 | 196.04 | 591613 |
1738971300 | 201.37 | 0.06 | 0.03 | 197.73 | 203.09 | 197.73 | 739645 |
1738884900 | 201.31 | 3.24 | 1.64 | 209.01 | 209.01 | 196.485 | 1024907 |
1738798500 | 198.07 | -19.24 | -8.85 | 207 | 207 | 196.46 | 1293146 |
1738712100 | 217.31 | -0.88 | -0.40 | 216.59 | 218.45 | 215.97 | 400117 |
1738625700 | 218.19 | -2.44 | -1.11 | 218.75 | 222.96 | 216.415 | 621831 |
1738366500 | 220.63 | 2.86 | 1.31 | 217.09 | 221.525 | 216.66 | 814958 |
1738280100 | 217.77 | -1.22 | -0.56 | 218.47 | 221.885 | 215.91 | 566471 |
1738193700 | 218.99 | -4.3 | -1.93 | 220.78 | 221.65 | 217.9 | 429703 |
1738107300 | 223.29 | -2.11 | -0.94 | 224.08 | 225.12 | 222.02 | 339173 |
1738020900 | 225.4 | 0.97 | 0.43 | 227.14 | 228.385 | 224.05 | 337014 |
1737761700 | 224.43 | -1.46 | -0.65 | 226.49 | 226.49 | 223.335 | 363270 |
1737675300 | 225.89 | 0 | 0.00 | 225.89 | 225.89 | 225.89 | 0 |
1737588900 | 225.89 | 3.93 | 1.77 | 219.7 | 226.21 | 219.7 | 423625 |
1737502500 | 221.96 | 1.46 | 0.66 | 220.59 | 222.02 | 218.785 | 344697 |
1737156900 | 220.5 | -1.2 | -0.54 | 222.25 | 224.059 | 220.02 | 348395 |
1737070500 | 221.7 | 3.88 | 1.78 | 218.07 | 222.47 | 218 | 399162 |
1736984100 | 217.82 | 1.19 | 0.55 | 219.89 | 221.19 | 215.84 | 531034 |
1736897700 | 216.63 | -0.26 | -0.12 | 215.67 | 218.59 | 215.43 | 418758 |
1736811300 | 216.89 | 1.43 | 0.66 | 214.18 | 217.42 | 210.77 | 375304 |
1736552100 | 215.46 | -4.14 | -1.89 | 216.575 | 217.705 | 214.21 | 476450 |
1736379300 | 219.6 | 0.38 | 0.17 | 220.08 | 220.08 | 213.29 | 585975 |
1736292900 | 219.22 | -3.12 | -1.40 | 222.925 | 224.55 | 218.82 | 472617 |
1736206500 | 222.34 | -4.13 | -1.82 | 227.38 | 227.85 | 220.72 | 555136 |
1735947300 | 226.47 | 1.17 | 0.52 | 226.325 | 228.17 | 225.3 | 305479 |
1735860900 | 225.3 | -0.74 | -0.33 | 227.35 | 228.84 | 224.13 | 279929 |
1735688100 | 226.04 | 0.74 | 0.33 | 226.79 | 227.2 | 224.7935 | 218157 |
1735601700 | 225.3 | -3.73 | -1.63 | 227.23 | 227.23 | 224.58 | 245649 |
1735342500 | 229.03 | -1.19 | -0.52 | 229.55 | 231.435 | 228.36 | 227272 |
1735256100 | 230.22 | 0.82 | 0.36 | 227.45 | 230.43 | 227.45 | 179200 |
1735077840 | 229.4 | -0.06 | -0.03 | 228.97 | 231.01 | 227.96 | 131333 |
1734996900 | 229.46 | -0.69 | -0.30 | 228.38 | 230.59 | 226.54 | 282005 |
1734737700 | 230.15 | 1.64 | 0.72 | 228.165 | 230.93 | 227.09 | 1067363 |
1734651300 | 228.51 | -4 | -1.72 | 232.63 | 235.65 | 228.08 | 452682 |
1734564900 | 232.51 | -2.39 | -1.02 | 234.91 | 235.305 | 228.86 | 539314 |
1734478500 | 234.9 | 1.98 | 0.85 | 231.735 | 236.47 | 231.735 | 458416 |
1734392100 | 232.92 | -0.81 | -0.35 | 235.685 | 236.82 | 232 | 354156 |
1734132900 | 233.73 | -2.48 | -1.05 | 236.1 | 236.1 | 232.41 | 286513 |
1734046500 | 236.21 | 1.35 | 0.57 | 237.6 | 239.5 | 234.65 | 558819 |
1733960100 | 234.86 | -5.21 | -2.17 | 241.3 | 241.52 | 234.65 | 559943 |
1733873700 | 240.07 | -0.9 | -0.37 | 239.18 | 244.05 | 237.39 | 447524 |
1733787300 | 240.97 | 1.04 | 0.43 | 241.23 | 245.85 | 240.46 | 486477 |
1733528100 | 239.93 | -4.03 | -1.65 | 245 | 246.75 | 237.71 | 571009 |
1733441700 | 243.96 | -4.43 | -1.78 | 245.93 | 247.285 | 238.12 | 875952 |
1733355300 | 248.39 | -14.4 | -5.48 | 248.045 | 249.92 | 242.39 | 982142 |
1733268900 | 262.79 | -0.68 | -0.26 | 262.39 | 265.74 | 260.40499 | 322330 |
1733182500 | 263.47 | 4.78 | 1.85 | 260.98 | 264.3 | 258.83999 | 399957 |
1732917840 | 258.69 | -3.02 | -1.15 | 262.14 | 262.14 | 257.91 | 228303 |
1732750500 | 261.70999 | 0.69 | 0.26 | 262.415 | 266.20999 | 260.19 | 213666 |
1732664100 | 261.02 | -2.78 | -1.05 | 262.33999 | 264.58999 | 260.89 | 245643 |
1732577700 | 263.8 | 3.45 | 1.33 | 261.35 | 265.12 | 259.42 | 634802 |
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