Hot Features
プレミアム
Northeast Bank (NBN)
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 | 2.03 | 1.6307840617 | 124.48 | 142.31 | 120.58 | 146101 | 127.8073806 | CS |
| 4 | 8.09 | 6.83161628103 | 118.42 | 142.31 | 114.5 | 165573 | 123.83921073 | CS |
| 12 | 15.18 | 13.6351387766 | 111.33 | 142.31 | 106.57 | 124889 | 122.11449955 | CS |
| 26 | 25.56 | 25.3194650817 | 100.95 | 142.31 | 100.45 | 118096 | 116.87507528 | CS |
| 52 | 44.01 | 53.3454545455 | 82.5 | 142.31 | 80.45 | 102720 | 108.04479728 | CS |
| 156 | 83.54 | 194.414707936 | 42.97 | 142.31 | 39.165 | 58152 | 94.3090155 | CS |
| 260 | 96.39 | 320.019920319 | 30.12 | 142.31 | 28.27 | 48259 | 78.01342174 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649300 | 127.91 | 1.77 | 1.40 | 127 | 129.77 | 126.44 | 141833 |
| 1781562900 | 126.14 | -3.78 | -2.91 | 131.91 | 142.31 | 125.665 | 162555 |
| 1781303700 | 129.91999 | 1.23 | 0.96 | 129.32 | 130.88 | 122.725 | 129304 |
| 1781217300 | 128.69 | 1.89 | 1.49 | 127.15 | 129.22 | 125.08 | 149375 |
| 1781130900 | 126.8 | 2.48 | 1.99 | 124.48 | 129.44 | 120.58 | 147437 |
| 1781044500 | 124.32 | 3.85 | 3.20 | 121.27 | 124.65 | 121.27 | 175735 |
| 1780958100 | 120.47 | 1.18 | 0.99 | 120.18 | 121.8 | 117.475 | 195226 |
| 1780698900 | 119.29 | -1.59 | -1.32 | 120.9 | 121.69 | 119.085 | 147092 |
| 1780612500 | 120.88 | 2.88 | 2.44 | 119.3 | 122.3 | 119.17 | 113572 |
| 1780526100 | 118 | -3.22 | -2.66 | 120.18 | 120.29 | 114.5 | 165622 |
| 1780439700 | 121.22 | -0.44 | -0.36 | 120.87 | 123.4 | 119.34 | 99700 |
| 1780353300 | 121.66 | -4.08 | -3.24 | 124.81 | 124.83 | 119.4101 | 265859 |
| 1780094100 | 125.74 | 1.69 | 1.36 | 123.84 | 126.835 | 123.81 | 132994 |
| 1780007700 | 124.05 | -0.93 | -0.74 | 124.62 | 125.15 | 121.43 | 168592 |
| 1779921300 | 124.98 | -1.66 | -1.31 | 126.64 | 128.375 | 124.5 | 233876 |
| 1779834900 | 126.64 | 3.14 | 2.54 | 124.79 | 127.5 | 124.79 | 140113 |
| 1779489300 | 123.5 | -0.77 | -0.62 | 124.32 | 125.8 | 123.125 | 107064 |
| 1779402900 | 124.27 | 2.32 | 1.90 | 121.65 | 124.39 | 119.775 | 199957 |
| 1779316500 | 121.95 | 4.38 | 3.73 | 118.42 | 121.95 | 116.38 | 269978 |
| 1779230100 | 117.57 | -0.66 | -0.56 | 118.23 | 118.44 | 116.75 | 100937 |
| 1779143700 | 118.23 | 3.05 | 2.65 | 116.12 | 119.28 | 115.3 | 88277 |
| 1778884500 | 115.18 | -3.14 | -2.65 | 118.12 | 122.5 | 114.1 | 107506 |
| 1778798100 | 118.32 | -0.29 | -0.24 | 118.61 | 121.3 | 118.21 | 87117 |
| 1778711700 | 118.61 | -3.13 | -2.57 | 120.94 | 121.58 | 117.59 | 90890 |
| 1778625300 | 121.74 | -1.6 | -1.30 | 123.33 | 123.79 | 119.82 | 77495 |
| 1778538900 | 123.34 | -1.31 | -1.05 | 124.65 | 124.65 | 122.51 | 94209 |
| 1778279700 | 124.65 | -0.98 | -0.78 | 126.41 | 126.81 | 123.24 | 85809 |
| 1778193300 | 125.63 | -2.36 | -1.84 | 128.19 | 129.645 | 125.13 | 80025 |
| 1778106900 | 127.99 | 1.37 | 1.08 | 128.6 | 130 | 123.805 | 93328 |
| 1778020500 | 126.62 | 3.35 | 2.72 | 124.47 | 128.155 | 122.85 | 76518 |
| 1777934100 | 123.27 | -1.83 | -1.46 | 124.44 | 126.475 | 123.13 | 76623 |
| 1777674900 | 125.1 | 0.75 | 0.60 | 124.15 | 126.19 | 122.35 | 52792 |
| 1777588500 | 124.35 | 0.35 | 0.28 | 123.32 | 125.465 | 123.02 | 118516 |
| 1777502100 | 124 | -5.2 | -4.02 | 130.3 | 133.05 | 122.74 | 244490 |
| 1777415700 | 129.19999 | 5.63 | 4.56 | 128.52 | 135.62 | 127.68 | 269346 |
| 1777329300 | 123.57 | 3.8 | 3.17 | 119.77 | 125.225 | 119.77 | 133738 |
| 1777070100 | 119.77 | -2.22 | -1.82 | 121.5 | 121.8 | 119.39 | 129338 |
| 1776983700 | 121.99 | 0.78 | 0.64 | 121.41 | 123 | 119.3 | 78467 |
| 1776897300 | 121.21 | -1.15 | -0.94 | 122.67 | 123.48 | 120.81 | 70375 |
| 1776810900 | 122.36 | -2.11 | -1.70 | 124.65 | 125.1 | 121.605 | 82232 |
| 1776724500 | 124.47 | 0.32 | 0.26 | 123.95 | 125.1 | 122.28 | 54172 |
| 1776465300 | 124.15 | 3.19 | 2.64 | 121.93 | 127 | 121.665 | 98683 |
| 1776378900 | 120.96 | -2.38 | -1.93 | 122.9 | 124.32 | 117.88 | 71122 |
| 1776292500 | 123.34 | 0.19 | 0.15 | 122.97 | 124.64 | 121.38 | 98358 |
| 1776206100 | 123.15 | -0.4 | -0.32 | 123.5 | 123.5 | 120.75 | 107024 |
| 1776119700 | 123.55 | -0.35 | -0.28 | 123.13 | 124.5 | 121.42 | 102635 |
| 1775860500 | 123.9 | -0.62 | -0.50 | 124.4 | 124.93 | 122.3 | 111258 |
| 1775774100 | 124.52 | 3.96 | 3.28 | 119.66 | 125.085 | 119.66 | 202584 |
| 1775687700 | 120.56 | 2.53 | 2.14 | 121.2 | 123.41 | 119.9746 | 121597 |
| 1775601300 | 118.03 | 1.21 | 1.04 | 116.72 | 118.45 | 115.68 | 93712 |
| 1775514900 | 116.82 | 0.53 | 0.46 | 115.51 | 117.51 | 114.28 | 89947 |
| 1775169300 | 116.29 | 1.25 | 1.09 | 113.68 | 116.44 | 112.26 | 83945 |
| 1775082900 | 115.04 | 2.67 | 2.38 | 112.37 | 115.79 | 112.37 | 68490 |
| 1774996500 | 112.37 | 2.38 | 2.16 | 111.29 | 112.79 | 109.25 | 128038 |
| 1774910100 | 109.99 | 1.19 | 1.09 | 109.37 | 110.6 | 108.4 | 132811 |
| 1774650900 | 108.8 | -0.3 | -0.27 | 108.75 | 109.98 | 106.57 | 105974 |
| 1774564500 | 109.1 | -0.21 | -0.19 | 108.04 | 109.52 | 107.96 | 112520 |
| 1774478100 | 109.31 | -0.89 | -0.81 | 111.33 | 111.96 | 108.41 | 76762 |
| 1774391700 | 110.2 | 2.38 | 2.21 | 107.33 | 110.96 | 106.4 | 126450 |
| 1774305300 | 107.82 | 1.48 | 1.39 | 108.98 | 111.23 | 107.595 | 239014 |
| 1774046100 | 106.34 | -1.32 | -1.23 | 107.83 | 109.08 | 105.51 | 118292 |
| 1773959700 | 107.66 | 0.97 | 0.91 | 105.17 | 108.2 | 105.02 | 107536 |
| 1773873300 | 106.69 | -2.17 | -1.99 | 107.6 | 109.055 | 106 | 111299 |
| 1773786900 | 108.86 | -0.83 | -0.76 | 110.49 | 114.3 | 108.53 | 113671 |
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。
