Hot Features
プレミアム
Xcel Energy Inc (XEL)
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 | -1.5 | -2.10378681627 | 71.3 | 72.7799 | 68.49 | 4786226 | 71.37186286 | CS |
| 4 | -0.7 | -0.992907801418 | 70.5 | 72.7799 | 66.75 | 4167317 | 70.40692921 | CS |
| 12 | -1.992 | -2.77468241587 | 71.792 | 73 | 65.43 | 4209699 | 69.82115032 | CS |
| 26 | -1.95 | -2.71777003484 | 71.75 | 73.375 | 62.58 | 3802300 | 68.91111346 | CS |
| 52 | 14.71 | 26.7017607551 | 55.09 | 73.375 | 51.97 | 3612206 | 65.05575968 | CS |
| 156 | -5.47 | -7.26717151588 | 75.27 | 77.66 | 46.79 | 3701419 | 63.13391537 | CS |
| 260 | 8.91 | 14.6329446543 | 60.89 | 77.66 | 46.79 | 3376395 | 64.64252998 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1748039700 | 69.73 | 0.52 | 0.75 | 69.43 | 69.82 | 68.56 | 3077482 |
| 1747953300 | 69.21 | -0.71 | -1.02 | 69.84 | 69.96 | 68.49 | 4059017 |
| 1747866900 | 69.92 | -2.4 | -3.31 | 71.9 | 72.05 | 69.88 | 4134596 |
| 1747780500 | 72.315 | 0.11 | 0.15 | 72.13 | 72.7799 | 71.9 | 3539271 |
| 1747694100 | 72.21 | -0.17 | -0.23 | 71.9 | 72.37 | 71.58 | 5044826 |
| 1747434900 | 72.38 | 1.12 | 1.57 | 71.3 | 72.56 | 70.97 | 7153422 |
| 1747348500 | 71.26 | 2.46 | 3.58 | 69.25 | 71.31 | 69.18 | 6642334 |
| 1747262100 | 68.8 | 0.49 | 0.72 | 68.13 | 68.94 | 67.375 | 5438042 |
| 1747175700 | 68.31 | 0.53 | 0.78 | 67.78 | 68.725 | 66.75 | 5327554 |
| 1747089300 | 67.78 | -2.83 | -4.01 | 70.35 | 70.3848 | 67.43 | 4782598 |
| 1746830100 | 70.61 | 0.44 | 0.63 | 70.25 | 70.88 | 69.99 | 2479333 |
| 1746743700 | 70.17 | -1.19 | -1.67 | 71.31 | 71.57 | 70.08 | 3159973 |
| 1746657300 | 71.36 | 0.3 | 0.42 | 71.17 | 71.97 | 70.91 | 4552339 |
| 1746570900 | 71.06 | 0.17 | 0.24 | 70.62 | 71.4 | 70.45 | 2765515 |
| 1746484500 | 70.89 | 0.12 | 0.17 | 70.415 | 71.14 | 69.96 | 5645496 |
| 1746225300 | 70.77 | 0.37 | 0.53 | 70.73 | 71.035 | 69.98 | 3854518 |
| 1746138900 | 70.4 | -0.3 | -0.42 | 70.7 | 71.39 | 70 | 3389114 |
| 1746052500 | 70.7 | 0.03 | 0.04 | 70.69 | 70.88 | 69.61 | 4405442 |
| 1745966100 | 70.67 | 1.09 | 1.57 | 69.56 | 70.77 | 69.22 | 2539304 |
| 1745879700 | 69.58 | 0.58 | 0.84 | 69.11 | 69.68 | 68.46 | 2994511 |
| 1745620500 | 69 | -1.29 | -1.84 | 70.5 | 70.545 | 68.41 | 4816833 |
| 1745534100 | 70.29 | -1.26 | -1.76 | 70.34 | 71.48 | 69.01 | 6499683 |
| 1745447700 | 71.55 | 0.16 | 0.22 | 71.07 | 71.665 | 70.59 | 5618855 |
| 1745361300 | 71.39 | 2.42 | 3.51 | 69.73 | 71.71 | 69.38 | 5162570 |
| 1745274900 | 68.97 | -1.16 | -1.65 | 69.88 | 70.2999 | 68.19 | 5760083 |
| 1744929300 | 70.13 | 1.03 | 1.49 | 69.7 | 71.03 | 69.53 | 2784549 |
| 1744842900 | 69.1 | -1.17 | -1.67 | 70.48 | 70.82 | 68.86 | 2823420 |
| 1744756500 | 70.27 | -0.46 | -0.65 | 71.16 | 71.4788 | 70.21 | 2556861 |
| 1744670100 | 70.73 | 1.18 | 1.69 | 69.42 | 70.87 | 68.28 | 2515683 |
| 1744410900 | 69.555 | 1.15 | 1.67 | 68.41 | 69.925 | 67.52 | 3148381 |
| 1744324500 | 68.41 | -0.17 | -0.25 | 68.27 | 69.3075 | 67.004999 | 3491584 |
| 1744238100 | 68.58 | 1.54 | 2.30 | 66.519999 | 69.17 | 65.43 | 6517867 |
| 1744151700 | 67.04 | -0.02 | -0.03 | 67.36 | 69.2 | 66.349999 | 5780672 |
| 1744065300 | 67.06 | -0.83 | -1.22 | 67.89 | 68.38 | 65.75 | 7711886 |
| 1743806100 | 67.89 | -4.25 | -5.89 | 73 | 73 | 67.775 | 5680828 |
| 1743719700 | 72.14 | 1.24 | 1.75 | 71.99 | 72.62 | 71.15 | 3572976 |
| 1743633300 | 70.9 | 0.18 | 0.25 | 70.87 | 71.3 | 70.06 | 2054672 |
| 1743546900 | 70.72 | -0.07 | -0.10 | 70.61 | 70.82 | 69.97 | 2233425 |
| 1743460500 | 70.79 | 1.07 | 1.53 | 70.39 | 71.36 | 70.13 | 3755388 |
| 1743201300 | 69.72 | 0.4 | 0.58 | 69.875 | 70.49 | 69.64 | 3533554 |
| 1743114900 | 69.32 | 0.4 | 0.58 | 69.11 | 69.8 | 68.925 | 3868688 |
| 1743028500 | 68.92 | 0.99 | 1.46 | 68.01 | 69.44 | 67.985 | 3540467 |
| 1742942100 | 67.93 | -0.93 | -1.35 | 68.6 | 68.79 | 67.5 | 3110218 |
| 1742855700 | 68.86 | -0.25 | -0.36 | 69.52 | 69.645 | 68.705 | 3156915 |
| 1742596500 | 69.11 | -0.98 | -1.40 | 69.81 | 70.359 | 68.825 | 6688496 |
| 1742510100 | 70.09 | -0.15 | -0.21 | 70.24 | 70.575 | 69.796 | 3039123 |
| 1742423700 | 70.24 | -0.04 | -0.06 | 70.22 | 70.499 | 69.84 | 3111968 |
| 1742337300 | 70.28 | 0.32 | 0.46 | 69.74 | 70.325 | 69.4 | 3159459 |
| 1742250900 | 69.96 | 0.21 | 0.30 | 69.7 | 70.7 | 69.54 | 3751098 |
| 1741991700 | 69.75 | 1.08 | 1.58 | 68.1 | 69.9 | 67.88 | 4170825 |
| 1741905300 | 68.665 | -0.19 | -0.27 | 69.27 | 69.76 | 68.15 | 2408074 |
| 1741818900 | 68.85 | 0.12 | 0.17 | 68.32 | 69.7 | 68.17 | 3328199 |
| 1741732500 | 68.73 | -0.62 | -0.89 | 69.42 | 69.64 | 68.1101 | 3381451 |
| 1741646100 | 69.35 | 1.35 | 1.99 | 68.045 | 69.89 | 68.22 | 4798087 |
| 1741390500 | 68 | 0.34 | 0.50 | 67.7 | 68.61 | 67.52 | 3846962 |
| 1741304100 | 67.66 | -1.07 | -1.56 | 68.36 | 68.58 | 67.25 | 5262258 |
| 1741217700 | 68.73 | -1.3 | -1.86 | 69.55 | 70.22 | 68.6 | 6974979 |
| 1741131300 | 70.03 | -1.87 | -2.60 | 72.08 | 72.7 | 69.98 | 4211567 |
| 1741044900 | 71.9 | -0.2 | -0.28 | 71.89 | 72.64 | 71.36 | 5015623 |
| 1740785700 | 72.1 | 1.34 | 1.89 | 71.792 | 72.39 | 71.1 | 7083292 |
| 1740699300 | 70.76 | 0.79 | 1.13 | 69.75 | 70.97 | 69.57 | 4553494 |
| 1740612900 | 69.97 | -0.48 | -0.68 | 70.07 | 70.48 | 69.485 | 3907651 |
| 1740526500 | 70.45 | -0.33 | -0.47 | 71 | 71.054 | 70.14 | 3712767 |
| 1740440100 | 70.78 | 0.84 | 1.20 | 70.55 | 71.365 | 69.905 | 3010280 |
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
