Hot Features
プレミアム
Tradr 2X Long Triple Q Monthly ETF (MQQQ)
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 | 1.16 | 3.90703940721 | 29.69 | 31.13 | 29.69 | 1702 | 30.59360324 | SP |
| 4 | 3.38 | 12.3043319985 | 27.47 | 31.13 | 26.92 | 21282 | 28.72745035 | SP |
| 12 | 4.98 | 19.250096637 | 25.87 | 31.13 | 25.09 | 22800 | 27.85691163 | SP |
| 26 | 6.77 | 28.1146179402 | 24.08 | 31.13 | 22.08 | 19494 | 27.54617855 | SP |
| 52 | 6.77 | 28.1146179402 | 24.08 | 31.13 | 22.08 | 19494 | 27.54617855 | SP |
| 156 | 6.77 | 28.1146179402 | 24.08 | 31.13 | 22.08 | 19494 | 27.54617855 | SP |
| 260 | 6.77 | 28.1146179402 | 24.08 | 31.13 | 22.08 | 19494 | 27.54617855 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 30.85 | -0.28 | -0.90 | 30.89 | 30.89 | 30.73 | 854 |
| 1734392100 | 31.13 | 0.85 | 2.81 | 30.54 | 31.13 | 30.54 | 3062 |
| 1734132900 | 30.28 | 0.46 | 1.54 | 30.47 | 30.47 | 30.28 | 584 |
| 1734046500 | 29.82 | -0.39 | -1.29 | 30 | 30.01 | 29.82 | 360 |
| 1733960100 | 30.21 | 1.02 | 3.49 | 29.69 | 30.21 | 29.69 | 3649 |
| 1733873700 | 29.19 | -0.23 | -0.78 | 29.52 | 29.61 | 29.19 | 2891 |
| 1733787300 | 29.42 | -0.44 | -1.47 | 29.84 | 29.84 | 29.42 | 634 |
| 1733528100 | 29.86 | 0.53 | 1.81 | 29.45 | 29.86 | 29.45 | 1511 |
| 1733441700 | 29.33 | -0.19 | -0.64 | 29.57 | 29.58 | 29.33 | 3151 |
| 1733355300 | 29.52 | 0.64 | 2.22 | 29.25 | 29.52 | 29.25 | 231483 |
| 1733268900 | 28.88 | 0.17 | 0.59 | 28.49 | 28.88 | 28.49 | 2798 |
| 1733182500 | 28.71 | 0.62 | 2.21 | 28.6 | 28.71 | 28.14 | 5279 |
| 1732917840 | 28.09 | 0.46 | 1.66 | 27.62 | 28.09 | 27.62 | 4487 |
| 1732750500 | 27.63 | -0.45 | -1.60 | 27.93 | 27.93 | 27.63 | 16314 |
| 1732664100 | 28.08 | 0.29 | 1.04 | 27.9801 | 28.08 | 27.9801 | 1263 |
| 1732577700 | 27.79 | 0.09 | 0.32 | 27.96 | 27.96 | 27.6018 | 3325 |
| 1732318500 | 27.7 | 0.09 | 0.33 | 27.6 | 27.76 | 27.6 | 6772 |
| 1732232100 | 27.61 | 0.16 | 0.58 | 27.76 | 27.76 | 27.16 | 1290 |
| 1732145700 | 27.45 | -0.05 | -0.18 | 27.47 | 27.47 | 26.92 | 129168 |
| 1732059300 | 27.5 | 0.35 | 1.29 | 27.15 | 27.5 | 26.79 | 608829 |
| 1731972900 | 27.15 | 0.39 | 1.46 | 26.89 | 27.3107 | 26.87 | 58536 |
| 1731713700 | 26.76 | -1.25 | -4.46 | 27.49 | 27.5 | 26.61 | 4633 |
| 1731627300 | 28.01 | -0.43 | -1.51 | 28.42 | 28.44 | 28.01 | 598 |
| 1731540900 | 28.44 | -0.08 | -0.28 | 28.46 | 28.58 | 28.36 | 107564 |
| 1731454500 | 28.52 | -0.12 | -0.42 | 28.59 | 28.59 | 28.429 | 2256 |
| 1731368100 | 28.64 | -0.02 | -0.07 | 28.61 | 28.64 | 28.57 | 908 |
| 1731108900 | 28.66 | 0.03 | 0.10 | 28.56 | 28.6691 | 28.5497 | 4791 |
| 1731022500 | 28.63 | 0.85 | 3.06 | 28.08 | 28.64 | 28.08 | 13958 |
| 1730936100 | 27.78 | 1.39 | 5.27 | 27.26 | 27.78 | 27.26 | 589 |
| 1730849700 | 26.39 | 0.66 | 2.57 | 26.04 | 26.39 | 26.04 | 800 |
| 1730763300 | 25.73 | -0.16 | -0.62 | 25.83 | 25.83 | 25.7 | 509 |
| 1730500500 | 25.89 | 0.35 | 1.37 | 25.7 | 26.1 | 25.7 | 5120 |
| 1730414100 | 25.54 | -1.33 | -4.95 | 26.41 | 26.41 | 25.52 | 11933 |
| 1730327700 | 26.87 | -0.41 | -1.50 | 27.16 | 27.19 | 26.86 | 18019 |
| 1730241300 | 27.28 | 0.48 | 1.79 | 26.69 | 27.28 | 26.69 | 1909 |
| 1730154900 | 26.8 | 0.01 | 0.04 | 27.13 | 27.13 | 26.7101 | 2222 |
| 1729895700 | 26.79 | 0.38 | 1.44 | 26.79 | 27.21 | 26.76 | 745 |
| 1729809300 | 26.41 | 0.35 | 1.34 | 26.31 | 26.51 | 26.1829 | 5976 |
| 1729722900 | 26.06 | -0.83 | -3.09 | 26.62 | 26.62 | 25.76 | 1584 |
| 1729636500 | 26.89 | 0.04 | 0.15 | 26.53 | 26.89 | 26.5 | 770 |
| 1729550100 | 26.85 | 0.12 | 0.45 | 26.63 | 26.85 | 26.6 | 1387 |
| 1729290900 | 26.73 | 0.32 | 1.21 | 26.7 | 26.76 | 26.7 | 402 |
| 1729204500 | 26.41 | 0.03 | 0.11 | 26.65 | 26.65 | 26.41 | 1816 |
| 1729118100 | 26.38 | -0.01 | -0.04 | 26.19 | 26.38 | 26 | 1319 |
| 1729031700 | 26.39 | -0.67 | -2.48 | 27.14 | 27.14 | 26.3 | 3326 |
| 1728945300 | 27.06 | 0.44 | 1.65 | 27.15 | 27.15 | 27.06 | 49189 |
| 1728686100 | 26.62 | 0.03 | 0.11 | 26.39 | 26.62 | 26.39 | 876 |
| 1728599700 | 26.59 | -0.03 | -0.11 | 26.46 | 26.62 | 26.46 | 954 |
| 1728513300 | 26.62 | 0.41 | 1.56 | 26.42 | 26.62 | 26.42 | 1572 |
| 1728426900 | 26.21 | 0.72 | 2.82 | 25.69 | 26.25 | 25.69 | 2432 |
| 1728340500 | 25.49 | -0.57 | -2.19 | 26.06 | 26.06 | 25.4726 | 3769 |
| 1728081300 | 26.06 | 0.61 | 2.40 | 26.02 | 26.06 | 25.7 | 3361 |
| 1727994900 | 25.45 | -0.04 | -0.16 | 25.26 | 25.45 | 25.26 | 974 |
| 1727908500 | 25.49 | 0.09 | 0.35 | 25.09 | 25.65 | 25.09 | 1612 |
| 1727822100 | 25.4 | -0.77 | -2.94 | 26.31 | 26.31 | 25.25 | 4589 |
| 1727735700 | 26.17 | 0.13 | 0.50 | 25.9 | 28.49 | 25.85 | 1416 |
| 1727476500 | 26.04 | -0.28 | -1.06 | 26.32 | 26.33 | 26.04 | 1554 |
| 1727390100 | 26.32 | 0.35 | 1.35 | 26.9 | 26.9 | 25.97 | 6216 |
| 1727303700 | 25.97 | 0.15 | 0.58 | 25.87 | 26.06 | 25.87 | 3311 |
| 1727217300 | 25.82 | 0.14 | 0.55 | 25.86 | 25.93 | 25.49 | 5181 |
| 1727130900 | 25.68 | 0.16 | 0.65 | 25.67 | 25.7 | 25.62 | 7409 |
| 1726871700 | 25.5154 | -0.12 | -0.46 | 25.56 | 25.56 | 25.47 | 3051 |
| 1726785300 | 25.6338 | 1.25 | 5.12 | 25.4 | 25.82 | 25.4 | 501 |
| 1726698900 | 24.3844 | -0.19 | -0.78 | 24.55 | 24.66 | 24.3844 | 275 |
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
