Hot Features
プレミアム
Nebius Group NV (NBIS)
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 | -6.465 | -17.920997921 | 36.075 | 38.05 | 26.21 | 15425872 | 31.24995864 | CS |
| 4 | -5.29 | -15.1575931232 | 34.9 | 50.87 | 26.21 | 16627192 | 39.10903756 | CS |
| 12 | -4.655 | -13.5852911134 | 34.265 | 50.87 | 24.41 | 11473024 | 35.46662997 | CS |
| 26 | 15.36 | 107.789473684 | 14.25 | 50.87 | 14.11 | 9900408 | 32.27987495 | CS |
| 52 | 15.36 | 107.789473684 | 14.25 | 50.87 | 14.11 | 9900408 | 32.27987495 | CS |
| 156 | 15.36 | 107.789473684 | 14.25 | 50.87 | 14.11 | 9900408 | 32.27987495 | CS |
| 260 | 15.36 | 107.789473684 | 14.25 | 50.87 | 14.11 | 9900408 | 32.27987495 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 29.61 | 1.51 | 5.37 | 27.505 | 30.92 | 26.21 | 18469595 |
| 1741044900 | 28.1 | -4.39 | -13.51 | 32.805 | 33.18 | 27.585 | 18013664 |
| 1740785700 | 32.49 | 0.44 | 1.37 | 30.87 | 33.57 | 30.25 | 11635410 |
| 1740699300 | 32.049999 | -3.93 | -10.92 | 37.6 | 38.05 | 31.71 | 17650063 |
| 1740612900 | 35.98 | 1.77 | 5.17 | 35.98 | 37.92 | 35.13 | 12331217 |
| 1740526500 | 34.21 | -2.01 | -5.55 | 35.38 | 36.47 | 32.729999 | 14754435 |
| 1740440100 | 36.22 | -3.62 | -9.07 | 37.9 | 38.18 | 34.0305 | 21720514 |
| 1740180900 | 39.835 | -6.42 | -13.87 | 45.47 | 45.8 | 39.5 | 22094402 |
| 1740094500 | 46.25 | 1.42 | 3.17 | 40.02 | 48.63 | 38.5 | 36422244 |
| 1740008100 | 44.83 | -3.24 | -6.74 | 47.17 | 47.93 | 44.5 | 18242118 |
| 1739921700 | 48.07 | 3.58 | 8.05 | 47.27 | 50.87 | 46.74 | 24266583 |
| 1739576100 | 44.49 | 2.79 | 6.69 | 45 | 47.68 | 41.6524 | 35038797 |
| 1739489700 | 41.7 | 2.4 | 6.11 | 40.19 | 41.83 | 38.68 | 8143220 |
| 1739403300 | 39.3 | -2.12 | -5.12 | 39.66 | 40.63 | 38.92 | 9102555 |
| 1739316900 | 41.42 | 0.45 | 1.10 | 40.11 | 42.44 | 39.96 | 9435027 |
| 1739230500 | 40.97 | 2.84 | 7.45 | 38.815 | 41.3 | 38.7 | 12526049 |
| 1738971300 | 38.13 | 3.58 | 10.36 | 35.34 | 39.5 | 34.91 | 17507358 |
| 1738884900 | 34.55 | 0.62 | 1.83 | 34 | 34.86 | 32.63 | 8721511 |
| 1738798500 | 33.93 | -0.57 | -1.65 | 34.9 | 35.51 | 33.57 | 6642467 |
| 1738712100 | 34.5 | 1.19 | 3.57 | 34.05 | 34.97 | 33.009999 | 7665328 |
| 1738625700 | 33.31 | 0.65 | 1.99 | 29.972 | 34.13 | 29.6 | 11355119 |
| 1738366500 | 32.659999 | 0.86 | 2.70 | 32.39 | 34.59 | 31.92 | 11458796 |
| 1738280100 | 31.8 | 2.07 | 6.96 | 31.2 | 33.4 | 30.6602 | 11690717 |
| 1738193700 | 29.73 | -0.36 | -1.20 | 29.55 | 31.3399 | 28.96 | 12893575 |
| 1738107300 | 30.09 | 4.01 | 15.38 | 28.2 | 30.24 | 26.7 | 21707758 |
| 1738020900 | 26.08 | -15.61 | -37.44 | 33.5 | 33.59 | 24.41 | 43413500 |
| 1737761700 | 41.69 | 2.17 | 5.49 | 39.38 | 43.66 | 39.25 | 13923539 |
| 1737675300 | 39.52 | 0 | 0.00 | 39.52 | 39.52 | 39.52 | 0 |
| 1737588900 | 39.52 | 1.92 | 5.11 | 38.4 | 40.96 | 37.9 | 9358551 |
| 1737502500 | 37.6 | 1.56 | 4.33 | 36.14 | 37.8 | 34.6 | 6447960 |
| 1737156900 | 36.04 | -1.55 | -4.12 | 38.35 | 38.39 | 35.61 | 4943797 |
| 1737070500 | 37.59 | 0.57 | 1.54 | 37.1 | 38.47 | 35.8 | 5613133 |
| 1736984100 | 37.02 | 0.13 | 0.35 | 37.53 | 39.38 | 35.58 | 10027907 |
| 1736897700 | 36.89 | 1.17 | 3.28 | 35.27 | 37.33 | 34.7293 | 10011241 |
| 1736811300 | 35.72 | 2.54 | 7.66 | 32.259999 | 36 | 31.1 | 11157337 |
| 1736552100 | 33.18 | 2.44 | 7.94 | 29.9 | 33.98 | 29.01 | 7191992 |
| 1736379300 | 30.74 | -0.8 | -2.54 | 31.35 | 31.7399 | 29.58 | 4180725 |
| 1736292900 | 31.54 | 0.32 | 1.02 | 32.369999 | 34.1 | 30.58 | 8414343 |
| 1736206500 | 31.22 | 0.04 | 0.13 | 31.9639 | 33.18 | 30.7 | 5671034 |
| 1735947300 | 31.18 | 0.67 | 2.20 | 30.52 | 31.54 | 29.103 | 4392848 |
| 1735860900 | 30.51 | 2.81 | 10.14 | 28.13 | 30.58 | 28.13 | 6749901 |
| 1735688100 | 27.7 | 0.78 | 2.90 | 27.39 | 28.68 | 26.79 | 3810134 |
| 1735601700 | 26.92 | -0.39 | -1.43 | 26.95 | 27.2 | 25.9 | 3104844 |
| 1735342500 | 27.31 | -0.75 | -2.67 | 27.94 | 28 | 25.53 | 5380545 |
| 1735256100 | 28.06 | -0.19 | -0.65 | 28.3 | 29.39 | 27.32 | 3021573 |
| 1735077840 | 28.245 | -0.4 | -1.38 | 28.77 | 28.96 | 27.37 | 2971650 |
| 1734996900 | 28.64 | 1.93 | 7.23 | 27.04 | 28.735 | 25.77 | 5590430 |
| 1734737700 | 26.71 | -0.34 | -1.26 | 26.49 | 28.76 | 26.0003 | 5551143 |
| 1734651300 | 27.05 | -0.04 | -0.15 | 27.74 | 28.16 | 25.98 | 6784136 |
| 1734564900 | 27.09 | -2.25 | -7.67 | 28.94 | 30 | 26.99 | 8751301 |
| 1734478500 | 29.34 | -4.06 | -12.16 | 33 | 33 | 29.14 | 7571360 |
| 1734392100 | 33.4 | 2.65 | 8.62 | 30.78 | 34.43 | 30.49 | 7548068 |
| 1734132900 | 30.75 | -0.58 | -1.85 | 31.68 | 31.7 | 29.95 | 7222710 |
| 1734046500 | 31.33 | -1.45 | -4.42 | 32.36 | 33 | 31.12 | 5666758 |
| 1733960100 | 32.78 | -0.92 | -2.73 | 34.4 | 34.95 | 31.95 | 6016403 |
| 1733873700 | 33.7 | 1.74 | 5.44 | 32.71 | 35.25 | 31.53 | 9949935 |
| 1733787300 | 31.96 | -4.81 | -13.08 | 38.57 | 38.69 | 31.53 | 16630747 |
| 1733528100 | 36.77 | 5.61 | 18.00 | 31.98 | 36.84 | 31.75 | 14648340 |
| 1733441700 | 31.16 | -1.15 | -3.56 | 33.89 | 34.6 | 30.54 | 10365118 |
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
