Hot Features
プレミアム
XP Inc (XP)
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 | 0.24 | 1.59362549801 | 15.06 | 16.85 | 14.8 | 6259645 | 15.70990089 | CS |
| 4 | -2.21 | -12.6213592233 | 17.51 | 18.36 | 14.8 | 6228719 | 16.07920046 | CS |
| 12 | -4.01 | -20.7664422579 | 19.31 | 21.785 | 14.8 | 5635592 | 17.83768161 | CS |
| 26 | -0.48 | -3.04182509506 | 15.78 | 23.13 | 14.8 | 6009168 | 18.68277714 | CS |
| 52 | -4.61 | -23.1541938724 | 19.91 | 23.13 | 14.8 | 6342916 | 18.30809017 | CS |
| 156 | -7.74 | -33.59375 | 23.04 | 27.71 | 10.82 | 6156492 | 19.010357 | CS |
| 260 | -30.83 | -66.8328636462 | 46.13 | 53.08 | 10.3 | 5397869 | 20.14359679 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 15.3 | -0.12 | -0.78 | 15.47 | 15.64 | 15.16 | 6170431 |
| 1781735700 | 15.42 | -0.26 | -1.66 | 15.83 | 16.17 | 15.355 | 6902926 |
| 1781649300 | 15.68 | -0.13 | -0.82 | 15.82 | 15.96 | 15.62 | 4186982 |
| 1781562900 | 15.81 | -0.21 | -1.31 | 16.73 | 16.85 | 15.745 | 4288395 |
| 1781303700 | 16.02 | 0.37 | 2.36 | 15.85 | 16.1 | 15.69 | 7164086 |
| 1781217300 | 15.65 | 0.71 | 4.75 | 15.06 | 15.67 | 14.8 | 8755836 |
| 1781130900 | 14.94 | -0.7 | -4.48 | 15.09 | 15.4 | 14.8983 | 8646964 |
| 1781044500 | 15.64 | 0.38 | 2.49 | 15.41 | 15.77 | 15.145 | 7416336 |
| 1780958100 | 15.26 | -0.08 | -0.52 | 15.315 | 15.39 | 15.085 | 6829215 |
| 1780698900 | 15.34 | -0.3 | -1.92 | 15.5 | 15.865 | 15.24 | 5348608 |
| 1780612500 | 15.64 | 0.04 | 0.26 | 15.69 | 15.84 | 15.46 | 5078386 |
| 1780526100 | 15.6 | -0.6 | -3.70 | 15.85 | 15.96 | 15.52 | 6643627 |
| 1780439700 | 16.2 | -0.4 | -2.41 | 16.55 | 16.57 | 16.18 | 6591879 |
| 1780353300 | 16.6 | -0.07 | -0.42 | 16.44 | 16.795 | 16.41 | 3826305 |
| 1780094100 | 16.67 | -0.29 | -1.71 | 16.73 | 16.95 | 16.57 | 8178553 |
| 1780007700 | 16.96 | -0.18 | -1.02 | 16.9 | 17.32 | 16.87 | 3985068 |
| 1779921300 | 17.135 | -0.09 | -0.49 | 17.27 | 17.53 | 17.075 | 5124920 |
| 1779834900 | 17.22 | 0.4 | 2.38 | 17.24 | 17.4 | 16.86 | 5620645 |
| 1779489300 | 16.82 | -1.1 | -6.14 | 17.82 | 17.86 | 16.745 | 7862794 |
| 1779402900 | 17.92 | 0.23 | 1.30 | 17.51 | 18.36 | 17.38 | 5894132 |
| 1779316500 | 17.69 | 1.02 | 6.12 | 16.955 | 17.86 | 16.82 | 8913460 |
| 1779230100 | 16.67 | -0.67 | -3.86 | 16.48 | 17.21 | 16.25 | 12738878 |
| 1779143700 | 17.34 | -0.13 | -0.74 | 17.5 | 17.79 | 16.95 | 10964974 |
| 1778884500 | 17.47 | -0.13 | -0.74 | 17.26 | 17.545 | 17.12 | 5212171 |
| 1778798100 | 17.6 | 0.31 | 1.79 | 17.6 | 18.115 | 17.53 | 6903716 |
| 1778711700 | 17.29 | -1.26 | -6.79 | 18.385 | 18.46 | 17.24 | 8385656 |
| 1778625300 | 18.55 | -0.12 | -0.62 | 18.47 | 18.715 | 18.15 | 5455643 |
| 1778538900 | 18.665 | -0.51 | -2.63 | 19.1 | 19.1 | 18.55 | 4575156 |
| 1778279700 | 19.17 | 0.38 | 2.02 | 19.07 | 19.36 | 18.96 | 4046181 |
| 1778193300 | 18.79 | -0.78 | -3.99 | 19.485 | 19.5 | 18.6 | 4748587 |
| 1778106900 | 19.57 | 0.67 | 3.54 | 19.5 | 19.885 | 19.29 | 6015025 |
| 1778020500 | 18.9 | 0.4 | 2.16 | 18.86 | 18.955 | 18.65 | 3960894 |
| 1777934100 | 18.5 | -0.56 | -2.94 | 18.93 | 19.06 | 18.45 | 4157749 |
| 1777674900 | 19.06 | -0.1 | -0.52 | 19.1 | 19.33 | 18.89 | 2433929 |
| 1777588500 | 19.16 | 0.78 | 4.24 | 18.59 | 19.315 | 18.57 | 5040976 |
| 1777502100 | 18.38 | -0.89 | -4.62 | 19.07 | 19.09 | 18.36 | 4179236 |
| 1777415700 | 19.27 | -0.31 | -1.58 | 19.31 | 19.45 | 18.99 | 2882925 |
| 1777329300 | 19.58 | -0.16 | -0.81 | 19.74 | 19.9 | 19.48 | 3265801 |
| 1777070100 | 19.74 | 0.11 | 0.56 | 19.57 | 19.77 | 19.24 | 2614406 |
| 1776983700 | 19.63 | -0.75 | -3.68 | 20.295 | 20.37 | 19.5 | 2947553 |
| 1776897300 | 20.38 | 0.08 | 0.39 | 20.69 | 20.69 | 20.155 | 3299746 |
| 1776810900 | 20.3 | -0.52 | -2.50 | 20.87 | 21.07 | 20.16 | 2229820 |
| 1776724500 | 20.82 | -0.28 | -1.33 | 20.97 | 21.13 | 20.395 | 2842177 |
| 1776465300 | 21.1 | -0.02 | -0.09 | 21.57 | 21.785 | 21.055 | 6379825 |
| 1776378900 | 21.12 | 0.32 | 1.54 | 21.11 | 21.28 | 20.58 | 3758017 |
| 1776292500 | 20.8 | -0.44 | -2.07 | 21.39 | 21.62 | 20.575 | 5458389 |
| 1776206100 | 21.24 | 0.87 | 4.27 | 20.68 | 21.27 | 20.67 | 5874818 |
| 1776119700 | 20.37 | 0.38 | 1.90 | 19.73 | 20.39 | 19.3 | 5233116 |
| 1775860500 | 19.99 | 0.08 | 0.43 | 20.1 | 20.48 | 19.66 | 5537241 |
| 1775774100 | 19.905 | 0.12 | 0.58 | 19.805 | 20.14 | 19.45 | 5493627 |
| 1775687700 | 19.79 | 1.16 | 6.23 | 20.26 | 20.46 | 19.59 | 8568938 |
| 1775601300 | 18.63 | -0.31 | -1.64 | 18.8 | 18.8 | 18.3 | 4374724 |
| 1775514900 | 18.94 | 0.33 | 1.77 | 18.72 | 19.07 | 18.67 | 3290844 |
| 1775169300 | 18.61 | -0.1 | -0.53 | 18.12 | 18.9 | 17.86 | 4955520 |
| 1775082900 | 18.71 | -0.33 | -1.73 | 19.31 | 19.44 | 18.67 | 6016331 |
| 1774996500 | 19.04 | 1.31 | 7.39 | 18.23 | 19.11 | 17.97 | 6953155 |
| 1774910100 | 17.73 | 0.03 | 0.17 | 17.93 | 18.16 | 17.51 | 4896624 |
| 1774650900 | 17.7 | -0.88 | -4.74 | 18.3 | 18.35 | 17.585 | 9419005 |
| 1774564500 | 18.58 | -1.11 | -5.64 | 19.31 | 19.5 | 18.53 | 4493818 |
| 1774478100 | 19.69 | 0.47 | 2.45 | 19.74 | 20.38 | 19.6 | 6355959 |
| 1774391700 | 19.22 | -0.3 | -1.54 | 18.93 | 19.48 | 18.895 | 3860319 |
| 1774305300 | 19.52 | 1.32 | 7.25 | 18.96 | 19.85 | 18.75 | 6806005 |
| 1774046100 | 18.2 | -0.72 | -3.81 | 18.64 | 18.72 | 17.92 | 3793406 |
| 1773959700 | 18.92 | 0.35 | 1.88 | 18.06 | 18.99 | 18.04 | 4304959 |
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。
