Hot Features
プレミアム
Northeast Bank (NBN)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -1.10211645372 | 102.53 | 102.53 | 96.69 | 59015 | 98.46284748 | CS |
| 4 | 15.81 | 18.4717840869 | 85.59 | 105.44 | 84.04 | 79797 | 97.23096484 | CS |
| 12 | 30.62 | 43.2608081379 | 70.78 | 105.44 | 65.55 | 49376 | 88.12663096 | CS |
| 26 | 40.15 | 65.5510204082 | 61.25 | 105.44 | 54.5 | 38725 | 78.53606505 | CS |
| 52 | 50.91 | 100.831847891 | 50.49 | 105.44 | 49.07 | 32088 | 69.0553702 | CS |
| 156 | 68.2 | 205.421686747 | 33.2 | 105.44 | 32.19 | 30771 | 49.62848132 | CS |
| 260 | 79.72 | 367.712177122 | 21.68 | 105.44 | 6.2 | 32838 | 37.75074855 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 101.4 | 3.67 | 3.76 | 98.53 | 101.61 | 98 | 126243 |
| 1732232100 | 97.73 | 0.35 | 0.36 | 96.71 | 99 | 96.69 | 49300 |
| 1732145700 | 97.38 | -1.01 | -1.03 | 97.71 | 98.53 | 96.86 | 41008 |
| 1732059300 | 98.39 | -0.16 | -0.16 | 96.97 | 98.78 | 96.4 | 54414 |
| 1731972900 | 98.55 | -0.93 | -0.93 | 100.25 | 100.39 | 98.45 | 75587 |
| 1731713700 | 99.48 | -1.46 | -1.45 | 101.82 | 102.53 | 99.04 | 78528 |
| 1731627300 | 100.94 | -1.3 | -1.27 | 102.98 | 104.08 | 100.59 | 76087 |
| 1731540900 | 102.24 | -0.19 | -0.19 | 103.56 | 105 | 101.5 | 168163 |
| 1731454500 | 102.43 | -0.9 | -0.87 | 102.97 | 104.3205 | 102.24 | 60354 |
| 1731368100 | 103.33 | 1.96 | 1.93 | 102.92 | 104.75 | 102.87 | 59222 |
| 1731108900 | 101.37 | -0.93 | -0.91 | 102.37 | 104.36 | 100.68 | 252212 |
| 1731022500 | 102.3 | -0.01 | -0.01 | 102.46 | 105.44 | 101 | 102793 |
| 1730936100 | 102.31 | 10.46 | 11.39 | 98.18 | 102.31 | 98.18 | 96201 |
| 1730849700 | 91.85 | 3.93 | 4.47 | 87.9 | 92.75 | 87.9 | 36157 |
| 1730763300 | 87.92 | -0.47 | -0.53 | 88 | 89.69 | 86.25 | 92937 |
| 1730500500 | 88.39 | -0.47 | -0.53 | 89.84 | 91.089 | 87.85 | 117507 |
| 1730414100 | 88.86 | -1.95 | -2.15 | 91.84 | 92.81 | 88.86 | 65441 |
| 1730327700 | 90.81 | 2.82 | 3.20 | 88.74 | 93.8 | 87.47 | 85389 |
| 1730241300 | 87.99 | 0.66 | 0.76 | 86.73 | 88.9927 | 85.75 | 29246 |
| 1730154900 | 87.33 | 2.58 | 3.04 | 85.57 | 88.2 | 84.39 | 25608 |
| 1729895700 | 84.75 | -0.32 | -0.38 | 85.59 | 85.59 | 84.04 | 42229 |
| 1729809300 | 85.07 | -0.05 | -0.06 | 84.86 | 85.7 | 83.94 | 49022 |
| 1729722900 | 85.12 | 0.38 | 0.45 | 84.88 | 86.07 | 84.67 | 34522 |
| 1729636500 | 84.74 | -0.71 | -0.83 | 85.16 | 85.97 | 84.36 | 28206 |
| 1729550100 | 85.45 | -0.57 | -0.66 | 86.35 | 86.84 | 84.95 | 51015 |
| 1729290900 | 86.02 | -0.98 | -1.13 | 86.82 | 86.8629 | 85.43 | 57474 |
| 1729204500 | 87 | 0.5 | 0.58 | 86.68 | 88.28 | 84.05 | 55493 |
| 1729118100 | 86.5 | 1.49 | 1.75 | 86.09 | 86.71 | 84.82 | 47107 |
| 1729031700 | 85.01 | 1.39 | 1.66 | 83.75 | 85.87 | 83.34 | 61095 |
| 1728945300 | 83.62 | 3.61 | 4.51 | 80.9 | 86.16 | 80.9 | 47994 |
| 1728686100 | 80.01 | 3.7 | 4.85 | 76.52 | 80.3 | 76.52 | 25047 |
| 1728599700 | 76.31 | -0.27 | -0.35 | 76 | 76.81 | 76 | 11085 |
| 1728513300 | 76.58 | 0.87 | 1.15 | 75.5 | 76.78 | 75.5 | 10200 |
| 1728426900 | 75.71 | -0.12 | -0.16 | 76.02 | 76.36 | 75.62 | 9600 |
| 1728340500 | 75.83 | -0.03 | -0.04 | 76 | 76.35 | 75.29 | 16286 |
| 1728081300 | 75.86 | 0.96 | 1.28 | 76.18 | 76.36 | 75.72 | 12312 |
| 1727994900 | 74.9 | 0.45 | 0.60 | 74.4 | 75.26 | 73.88 | 23244 |
| 1727908500 | 74.45 | -1.12 | -1.48 | 74.98 | 75.66 | 74.44 | 33852 |
| 1727822100 | 75.57 | -1.56 | -2.02 | 77.1 | 77.13 | 74.73 | 56785 |
| 1727735700 | 77.13 | 0.34 | 0.44 | 76.57 | 77.94 | 76 | 43492 |
| 1727476500 | 76.79 | -0.57 | -0.74 | 78.18 | 78.19 | 75.48 | 57974 |
| 1727390100 | 77.36 | 0.4 | 0.52 | 78.2 | 78.77 | 76.59 | 52469 |
| 1727303700 | 76.96 | 3.71 | 5.06 | 73.71 | 77.7 | 73.69 | 81740 |
| 1727217300 | 73.25 | 3.94 | 5.68 | 70 | 74.255 | 70 | 61483 |
| 1727130900 | 69.31 | -0.56 | -0.80 | 70.4 | 70.47 | 69.16 | 22199 |
| 1726871700 | 69.87 | -1.63 | -2.28 | 70.91 | 71.68 | 68.92 | 88682 |
| 1726785300 | 71.5 | 1.61 | 2.30 | 71.39 | 72 | 69.54 | 36326 |
| 1726698900 | 69.89 | -0.06 | -0.09 | 70.39 | 72 | 69.04 | 26528 |
| 1726612500 | 69.95 | 0.05 | 0.07 | 70.73 | 71.55 | 69.5 | 50809 |
| 1726526100 | 69.9 | 0.37 | 0.53 | 69.52 | 70.525 | 69.02 | 20372 |
| 1726266900 | 69.53 | 2 | 2.96 | 68.18 | 69.53 | 67.51 | 16564 |
| 1726180500 | 67.53 | 0.46 | 0.69 | 67.59 | 67.72 | 66.75 | 11196 |
| 1726094100 | 67.069999 | -0.81 | -1.19 | 67.61 | 67.61 | 65.55 | 13142 |
| 1726007700 | 67.88 | 0.46 | 0.68 | 67.98 | 68.2 | 66.01 | 17402 |
| 1725921300 | 67.42 | 0.57 | 0.85 | 66.84 | 68.512 | 66.51 | 23234 |
| 1725662100 | 66.849999 | -1.33 | -1.95 | 68.29 | 68.45 | 66.56 | 12937 |
| 1725575700 | 68.18 | -0.08 | -0.12 | 68.58 | 68.81 | 67.45 | 19244 |
| 1725489300 | 68.26 | -1.12 | -1.61 | 68.9 | 69.43 | 67.51 | 16704 |
| 1725402900 | 69.38 | -1.63 | -2.30 | 70.64 | 71.1 | 69.12 | 19403 |
| 1725057300 | 71.01 | 0.66 | 0.94 | 70.78 | 71.33 | 69.92 | 16145 |
| 1724970900 | 70.35 | -0.2 | -0.28 | 71.3 | 71.3 | 69.69 | 20490 |
| 1724884500 | 70.55 | 1.19 | 1.72 | 68.93 | 70.76 | 68.66 | 28335 |
| 1724798100 | 69.36 | -0.06 | -0.09 | 69.14 | 69.6 | 68.54 | 30407 |
| 1724711700 | 69.42 | -0.56 | -0.80 | 70.75 | 70.75 | 69.38 | 29967 |
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
