Hot Features
プレミアム
Tradr 2X Long Triple Q Weekly ETF (QQQW)
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 | 1.21 | 4.12546880327 | 29.33 | 31.24 | 29.33 | 36911 | 29.68663797 | SP |
| 4 | 3.7204 | 13.8719443989 | 26.8196 | 31.24 | 26.6 | 51266 | 28.99860405 | SP |
| 12 | 4.62 | 17.8240740741 | 25.92 | 31.24 | 24.82 | 43805 | 27.48292905 | SP |
| 26 | 6.45 | 26.7745952677 | 24.09 | 31.24 | 22.12 | 39500 | 27.1312606 | SP |
| 52 | 6.45 | 26.7745952677 | 24.09 | 31.24 | 22.12 | 39500 | 27.1312606 | SP |
| 156 | 6.45 | 26.7745952677 | 24.09 | 31.24 | 22.12 | 39500 | 27.1312606 | SP |
| 260 | 6.45 | 26.7745952677 | 24.09 | 31.24 | 22.12 | 39500 | 27.1312606 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 30.54 | -0.28 | -0.91 | 30.55 | 30.55 | 30.5 | 521 |
| 1734392100 | 30.8194 | 0.84 | 2.81 | 30.31 | 30.82 | 30.29 | 13295 |
| 1734132900 | 29.9758 | 0.39 | 1.33 | 30.13 | 30.13 | 29.69 | 487 |
| 1734046500 | 29.5813 | -0.36 | -1.20 | 30.26 | 30.26 | 29.52 | 163872 |
| 1733960100 | 29.94 | 1.09 | 3.78 | 29.33 | 29.94 | 29.33 | 6380 |
| 1733873700 | 28.8485 | -0.23 | -0.80 | 29.26 | 29.36 | 28.8 | 169661 |
| 1733787300 | 29.08 | -0.5 | -1.70 | 29.48 | 29.48 | 28.97 | 163126 |
| 1733528100 | 29.5828 | 0.54 | 1.85 | 29.11 | 29.5828 | 29.11 | 164701 |
| 1733441700 | 29.0467 | -0.2 | -0.68 | 29.11 | 29.11 | 29.0467 | 828 |
| 1733355300 | 29.247 | 0.69 | 2.41 | 28.85 | 29.247 | 28.85 | 139870 |
| 1733268900 | 28.5597 | 0.19 | 0.67 | 28.81 | 28.81 | 28.26 | 65794 |
| 1733182500 | 28.37 | 0.56 | 2.02 | 28.47 | 28.47 | 28.31 | 557 |
| 1732917840 | 27.8074 | 0.51 | 1.86 | 27.64 | 27.82 | 27.51 | 35483 |
| 1732750500 | 27.2994 | -0.5 | -1.79 | 27.77 | 27.77 | 27.03 | 38817 |
| 1732664100 | 27.7956 | 0.31 | 1.11 | 27.66 | 27.8 | 27.65 | 2931 |
| 1732577700 | 27.4904 | 0.05 | 0.20 | 27.87 | 27.87 | 27.27 | 4394 |
| 1732318500 | 27.4356 | 0.08 | 0.28 | 27.2 | 27.4798 | 27.2 | 2134 |
| 1732232100 | 27.3577 | 0.19 | 0.69 | 27.17 | 27.39 | 26.6 | 2832 |
| 1732145700 | 27.17 | -0.01 | -0.05 | 26.8196 | 27.19 | 26.71 | 47505 |
| 1732059300 | 27.1839 | 0.38 | 1.40 | 26.62 | 27.22 | 26.6051 | 101204 |
| 1731972900 | 26.8085 | 0.33 | 1.26 | 26.64 | 26.99 | 26.64 | 40571 |
| 1731713700 | 26.4746 | -1.32 | -4.75 | 27.18 | 27.2 | 26.35 | 1412 |
| 1731627300 | 27.796 | -0.4 | -1.41 | 28.2 | 28.2 | 27.78 | 1243 |
| 1731540900 | 28.1932 | -0.11 | -0.37 | 28.25 | 28.38 | 28.0606 | 65404 |
| 1731454500 | 28.2983 | -0.14 | -0.50 | 28.44 | 28.44 | 28.27 | 33155 |
| 1731368100 | 28.44 | -0.01 | -0.02 | 28.59 | 28.59 | 28.271 | 3950 |
| 1731108900 | 28.445 | 0.06 | 0.21 | 28.4 | 28.445 | 28.35 | 439 |
| 1731022500 | 28.3867 | 0.81 | 2.94 | 27.82 | 28.43 | 27.82 | 40590 |
| 1730936100 | 27.5747 | 1.43 | 5.49 | 27.12 | 27.5747 | 27.12 | 2168 |
| 1730849700 | 26.1401 | 0.63 | 2.49 | 25.7 | 26.1401 | 25.7 | 316 |
| 1730763300 | 25.506 | -0.18 | -0.70 | 25.62 | 25.62 | 25.48 | 418 |
| 1730500500 | 25.6853 | 0.37 | 1.44 | 25.51 | 25.81 | 25.51 | 386 |
| 1730414100 | 25.32 | -1.31 | -4.92 | 26.24 | 26.24 | 25.32 | 36416 |
| 1730327700 | 26.63 | -0.45 | -1.66 | 26.8 | 26.8 | 26.63 | 124376 |
| 1730241300 | 27.08 | 0.53 | 2.01 | 26.53 | 27.16 | 26.53 | 2532 |
| 1730154900 | 26.5458 | -0.03 | -0.13 | 26.94 | 26.94 | 26.5458 | 2232 |
| 1729895700 | 26.58 | 0.33 | 1.26 | 27 | 27 | 26.55 | 3833 |
| 1729809300 | 26.25 | 0.43 | 1.66 | 26.16 | 26.31 | 26.16 | 13315 |
| 1729722900 | 25.8221 | -0.85 | -3.19 | 26.42 | 26.42 | 25.52 | 486 |
| 1729636500 | 26.6732 | 0.08 | 0.31 | 26.34 | 26.72 | 26.34 | 4316 |
| 1729550100 | 26.59 | 0.06 | 0.23 | 26.71 | 26.71 | 26.36 | 1782 |
| 1729290900 | 26.53 | 0.31 | 1.20 | 26.54 | 26.54 | 26.53 | 168 |
| 1729204500 | 26.2161 | 0.02 | 0.06 | 26.37 | 26.52 | 26.2161 | 15899 |
| 1729118100 | 26.2 | 0.09 | 0.33 | 26.23 | 26.23 | 26.11 | 11648 |
| 1729031700 | 26.1143 | -0.76 | -2.84 | 26.93 | 26.93 | 25.96 | 50552 |
| 1728945300 | 26.8786 | 0.42 | 1.58 | 26.74 | 27 | 26.74 | 202466 |
| 1728686100 | 26.4594 | 0.09 | 0.33 | 26.43 | 26.54 | 26.4 | 106453 |
| 1728599700 | 26.3717 | -0.1 | -0.38 | 26.24 | 26.39 | 26.24 | 204658 |
| 1728513300 | 26.4735 | 0.42 | 1.59 | 26.01 | 26.4735 | 26.0099 | 30087 |
| 1728426900 | 26.0579 | 0.8 | 3.17 | 25.91 | 26.0579 | 25.91 | 411 |
| 1728340500 | 25.2584 | -0.63 | -2.43 | 25.22 | 25.2584 | 24.89 | 15681 |
| 1728081300 | 25.8878 | 0.61 | 2.43 | 25.86 | 25.8878 | 25.72 | 4007 |
| 1727994900 | 25.2728 | -0.05 | -0.19 | 25.1 | 25.2728 | 25.1 | 1115 |
| 1727908500 | 25.3214 | 0.12 | 0.46 | 25.14 | 25.3214 | 25.14 | 41485 |
| 1727822100 | 25.2056 | -0.76 | -2.92 | 25.69 | 25.69 | 25.2056 | 177 |
| 1727735700 | 25.9648 | 0.17 | 0.67 | 25.46 | 26 | 25.45 | 187432 |
| 1727476500 | 25.7916 | -0.38 | -1.44 | 25.78 | 25.81 | 24.82 | 139321 |
| 1727390100 | 26.1696 | 0.4 | 1.56 | 26.56 | 26.56 | 25.86 | 109575 |
| 1727303700 | 25.7688 | 0.11 | 0.43 | 25.92 | 25.95 | 25.7688 | 1321 |
| 1727217300 | 25.658 | 0.16 | 0.62 | 25.64 | 25.78 | 25.32 | 114498 |
| 1727130900 | 25.4995 | 0.14 | 0.54 | 25.52 | 25.53 | 25.47 | 29261 |
| 1726871700 | 25.3619 | -0.12 | -0.46 | 25.26 | 25.3619 | 25.26 | 166 |
| 1726785300 | 25.4791 | 1.24 | 5.14 | 25.39 | 25.68 | 25.33 | 25206 |
| 1726698900 | 24.2343 | -0.19 | -0.76 | 24.51 | 24.51 | 24.2343 | 109774 |
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
