Hot Features
プレミアム
Defiance Quantum ETF (QTUM)
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 | 7.5 | 9.80648535565 | 76.48 | 90.75 | 74.37 | 1176855 | 82.54420987 | SP |
| 4 | 17.08 | 25.5306427504 | 66.9 | 90.75 | 65.61 | 452151 | 79.44033773 | SP |
| 12 | 20.76 | 32.8377095856 | 63.22 | 90.75 | 61.2829 | 167502 | 77.44029722 | SP |
| 26 | 25.64 | 43.9492629414 | 58.34 | 90.75 | 57.34 | 122259 | 75.72934269 | SP |
| 52 | 25.64 | 43.9492629414 | 58.34 | 90.75 | 57.34 | 122259 | 75.72934269 | SP |
| 156 | 25.64 | 43.9492629414 | 58.34 | 90.75 | 57.34 | 122259 | 75.72934269 | SP |
| 260 | 25.64 | 43.9492629414 | 58.34 | 90.75 | 57.34 | 122259 | 75.72934269 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730414100 | 62.28 | -1.61 | -2.52 | 63.59 | 63.59 | 62.1067 | 24186 |
| 1730327700 | 63.89 | -1.03 | -1.59 | 63.98 | 64.629999 | 63.86 | 29777 |
| 1730241300 | 64.92 | 0.47 | 0.73 | 64.8 | 64.98 | 64.4127 | 28544 |
| 1730154900 | 64.45 | 0.92 | 1.45 | 63.99 | 64.68 | 63.83 | 31062 |
| 1729895700 | 63.53 | 0.27 | 0.43 | 63.84 | 64.34 | 63.53 | 21633 |
| 1729809300 | 63.26 | 0.37 | 0.59 | 63.35 | 63.67 | 62.98 | 20355 |
| 1729722900 | 62.89 | -0.7 | -1.10 | 63.29 | 63.8 | 62.365 | 20615 |
| 1729636500 | 63.59 | -0.28 | -0.44 | 63.61 | 63.61 | 63.285 | 22988 |
| 1729550100 | 63.87 | 0.16 | 0.25 | 63.62 | 63.88 | 63.18 | 37563 |
| 1729290900 | 63.71 | 0.66 | 1.05 | 63.5 | 63.8299 | 63.34 | 25745 |
| 1729204500 | 63.05 | 0.1 | 0.16 | 63.67 | 63.67 | 63.04 | 24182 |
| 1729118100 | 62.95 | 0.32 | 0.51 | 62.99 | 63.1 | 62.51 | 73572 |
| 1729031700 | 62.63 | -1.55 | -2.42 | 64.16 | 64.456599 | 62.31 | 23706 |
| 1728945300 | 64.18 | 0.54 | 0.85 | 63.79 | 64.36 | 63.79 | 13131 |
| 1728686100 | 63.64 | 1.01 | 1.60 | 62.37 | 63.64 | 62.37 | 14525 |
| 1728599700 | 62.635 | -0.29 | -0.45 | 62.43 | 62.635 | 61.95 | 13423 |
| 1728513300 | 62.92 | 0.36 | 0.58 | 62.47 | 62.9919 | 62.25 | 18312 |
| 1728426900 | 62.56 | 0.18 | 0.29 | 62.26 | 62.7099 | 62.19 | 21841 |
| 1728340500 | 62.38 | -0.16 | -0.26 | 62.42 | 62.5 | 61.92 | 25368 |
| 1728081300 | 62.54 | 0.76 | 1.22 | 62.62 | 62.78 | 62.08 | 18913 |
| 1727994900 | 61.785 | -0.45 | -0.72 | 61.68 | 62.1 | 61.549 | 20793 |
| 1727908500 | 62.23 | 0.49 | 0.79 | 61.63 | 62.3799 | 61.39 | 21276 |
| 1727822100 | 61.74 | -0.66 | -1.06 | 62.58 | 62.67 | 61.2829 | 37838 |
| 1727735700 | 62.4 | -0.66 | -1.05 | 62.55 | 63.015 | 62.03 | 32602 |
| 1727476500 | 63.06 | -0.38 | -0.60 | 63.63 | 63.68 | 63 | 18480 |
| 1727390100 | 63.44 | 1.72 | 2.79 | 63.22 | 63.5097 | 62.67 | 40497 |
| 1727303700 | 61.72 | -0.3 | -0.48 | 61.67 | 62.17 | 61.59 | 40568 |
| 1727217300 | 62.02 | 0.52 | 0.85 | 61.86 | 62.11 | 61.49 | 45749 |
| 1727130900 | 61.5 | 0.31 | 0.51 | 61.25 | 61.5692 | 61.25 | 42246 |
| 1726871700 | 61.19 | -0.48 | -0.78 | 61.39 | 61.39 | 60.695 | 83121 |
| 1726785300 | 61.67 | 1.83 | 3.06 | 61.4 | 61.9998 | 61.2501 | 53894 |
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
