Hot Features
プレミアム
Defiance Quantum ETF (QTUM)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -3.74 | -4.38761145002 | 85.24 | 85.55 | 79.88 | 396806 | 81.9199256 | SP |
| 4 | -1.13 | -1.36754205494 | 82.63 | 86.48 | 76.59 | 721636 | 82.14982194 | SP |
| 12 | 15.44 | 23.3726914926 | 66.06 | 90.75 | 63.67 | 521723 | 80.81130229 | SP |
| 26 | 23.05 | 39.4354148845 | 58.45 | 90.75 | 57.34 | 262193 | 79.57870718 | SP |
| 52 | 23.05 | 39.4354148845 | 58.45 | 90.75 | 57.34 | 262193 | 79.57870718 | SP |
| 156 | 23.05 | 39.4354148845 | 58.45 | 90.75 | 57.34 | 262193 | 79.57870718 | SP |
| 260 | 23.05 | 39.4354148845 | 58.45 | 90.75 | 57.34 | 262193 | 79.57870718 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 82.32 | 0.21 | 0.26 | 82.75 | 84.12 | 82.05 | 562501 |
| 1738280100 | 82.11 | 0.87 | 1.07 | 81.85 | 82.47 | 81.56 | 440605 |
| 1738193700 | 81.24 | -0.18 | -0.22 | 81.96 | 81.96 | 80.78 | 226217 |
| 1738107300 | 81.42 | 0.58 | 0.72 | 81.25 | 81.56 | 79.94 | 284516 |
| 1738020900 | 80.84 | -3.36 | -3.99 | 81.68 | 82.12 | 79.88 | 637593 |
| 1737761700 | 84.2 | -1.05 | -1.23 | 85.24 | 85.55 | 84.09 | 395098 |
| 1737675300 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 0 |
| 1737588900 | 85.25 | 0.73 | 0.86 | 85.49 | 85.79 | 84.91 | 544467 |
| 1737502500 | 84.52 | 2.64 | 3.22 | 83.09 | 84.6399 | 82.66 | 782740 |
| 1737156900 | 81.88 | 0.61 | 0.75 | 82.36 | 82.4 | 81.75 | 484937 |
| 1737070500 | 81.27 | 0.46 | 0.57 | 81.39 | 81.97 | 80.53 | 483083 |
| 1736984100 | 80.81 | 1.99 | 2.52 | 80.78 | 81.170007 | 80.0301 | 638881 |
| 1736897700 | 78.82 | 1.53 | 1.98 | 77.98 | 78.83 | 77.41 | 364374 |
| 1736811300 | 77.29 | -1.57 | -1.99 | 77 | 77.4799 | 76.59 | 679391 |
| 1736552100 | 78.86 | -1.59 | -1.98 | 79.85 | 80.09 | 78.62 | 673683 |
| 1736379300 | 80.45 | -3.89 | -4.61 | 81.5 | 81.58 | 79.22 | 2115866 |
| 1736292900 | 84.34 | -1.11 | -1.30 | 86.25 | 86.48 | 83.8701 | 1259317 |
| 1736206500 | 85.45 | 1.87 | 2.24 | 84.85 | 86.31 | 84.73 | 1425990 |
| 1735947300 | 83.58 | 1.17 | 1.42 | 82.63 | 83.66 | 82.01 | 831062 |
| 1735860900 | 82.41 | 1.26 | 1.55 | 81.81 | 82.44 | 81.0201 | 756745 |
| 1735688100 | 81.15 | -0.81 | -0.99 | 82.4 | 82.57 | 80.8 | 482776 |
| 1735601700 | 81.96 | -1.55 | -1.86 | 82.2 | 82.789 | 80.9061 | 809957 |
| 1735342500 | 83.51 | -0.48 | -0.57 | 84.09 | 84.57 | 82.54 | 830763 |
| 1735256100 | 83.99 | 1.35 | 1.63 | 82.51 | 84.14 | 82.18 | 944517 |
| 1735077840 | 82.64 | 0.47 | 0.57 | 82.42 | 82.805 | 81.8 | 387964 |
| 1734996900 | 82.17 | 1.01 | 1.24 | 82.01 | 82.2812 | 81.022 | 631692 |
| 1734737700 | 81.16 | 3.59 | 4.63 | 76.08 | 83.36 | 76 | 971442 |
| 1734651300 | 77.57 | -6.41 | -7.63 | 84.96 | 84.96 | 76.44 | 1154680 |
| 1734564900 | 83.98 | -2.5 | -2.89 | 86.33 | 90.75 | 82.5 | 1595465 |
| 1734478500 | 86.48 | 3.89 | 4.71 | 84.7 | 86.59 | 82.27 | 1506286 |
| 1734392100 | 82.59 | 4.95 | 6.38 | 77.92 | 84.59 | 76.84 | 1547578 |
| 1734132900 | 77.64 | 3.15 | 4.23 | 75.59 | 77.665 | 74.9 | 693643 |
| 1734046500 | 74.49 | -1.96 | -2.56 | 76.48 | 77.54 | 74.37 | 656620 |
| 1733960100 | 76.45 | 0.79 | 1.04 | 78.12 | 78.39 | 74.064 | 492477 |
| 1733873700 | 75.66 | 1.39 | 1.87 | 74.25 | 76.729 | 74.08 | 389571 |
| 1733787300 | 74.27 | -1.1 | -1.46 | 76.75 | 76.75 | 74.25 | 221657 |
| 1733528100 | 75.37 | 3.19 | 4.42 | 73.3 | 75.45 | 72.71 | 330023 |
| 1733441700 | 72.18 | 0.63 | 0.88 | 72.26 | 72.83 | 70.86 | 153622 |
| 1733355300 | 71.55 | 0.76 | 1.07 | 71.66 | 72.07 | 70.97 | 108242 |
| 1733268900 | 70.79 | 0.19 | 0.27 | 70.15 | 70.85 | 69.64 | 99931 |
| 1733182500 | 70.6 | 0.11 | 0.16 | 71.45 | 71.78 | 70.1 | 129518 |
| 1732917840 | 70.49 | 2.15 | 3.15 | 69.25 | 70.81 | 68.95 | 99863 |
| 1732750500 | 68.34 | 0.29 | 0.43 | 68.87 | 68.87 | 67.5023 | 88205 |
| 1732664100 | 68.05 | -1.5 | -2.16 | 69.13 | 69.474 | 67.675 | 122805 |
| 1732577700 | 69.55 | 1.1 | 1.61 | 71.07 | 71.215 | 69.28 | 324633 |
| 1732318500 | 68.45 | 1.65 | 2.47 | 67.6 | 68.67 | 66.97 | 125720 |
| 1732232100 | 66.8 | 0.89 | 1.35 | 66.86 | 67.35 | 65.61 | 147910 |
| 1732145700 | 65.91 | 0.59 | 0.90 | 65.44 | 65.91 | 65.04 | 69370 |
| 1732059300 | 65.319999 | 0.93 | 1.44 | 64.019999 | 65.3396 | 64.019999 | 27782 |
| 1731972900 | 64.39 | -0.16 | -0.25 | 64.81 | 64.81 | 63.67 | 33136 |
| 1731713700 | 64.55 | -1.21 | -1.84 | 65.36 | 65.36 | 64.269999 | 118145 |
| 1731627300 | 65.76 | -0.43 | -0.65 | 66.9 | 66.91 | 65.72 | 51801 |
| 1731540900 | 66.19 | 0.1 | 0.15 | 66.2 | 66.89 | 65.915 | 63274 |
| 1731454500 | 66.09 | -0.8 | -1.20 | 66.43 | 66.78 | 65.36 | 49525 |
| 1731368100 | 66.89 | 0.26 | 0.39 | 67.28 | 67.3 | 66.09 | 41827 |
| 1731108900 | 66.629999 | 0.17 | 0.26 | 66.06 | 66.7603 | 65.973 | 42061 |
| 1731022500 | 66.459999 | 2.59 | 4.06 | 64.58 | 66.459999 | 64.58 | 42268 |
| 1730936100 | 63.87 | 1.52 | 2.44 | 63.63 | 64.045 | 63.1571 | 50963 |
| 1730849700 | 62.35 | 0.57 | 0.92 | 62.03 | 62.3581 | 62.03 | 21108 |
| 1730763300 | 61.78 | -0.34 | -0.55 | 62.18 | 62.5572 | 61.78 | 22319 |
| 1730500500 | 62.12 | -0.16 | -0.26 | 62.49 | 62.76 | 62.07 | 21538 |
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
