Hot Features
プレミアム
Capital Strength Total Return (NQCAPSTT)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 4151.456 | -61.84 | -1.47 | 4205.2297 | 4212.4888 | 4145.0118 | 0 |
| 1741039200 | 4213.2915 | -2.09 | -0.05 | 4221.6708 | 4245.933 | 4192.8668 | 0 |
| 1740780000 | 4215.3813 | 57.79 | 1.39 | 4181.1746 | 4218.494 | 4158.1235 | 0 |
| 1740693600 | 4157.5906 | 2.57 | 0.06 | 4157.7584 | 4193.6987 | 4156.3997 | 0 |
| 1740607200 | 4155.0213 | -32.2 | -0.77 | 4179.3468 | 4189.207 | 4152.4087 | 0 |
| 1740520800 | 4187.2163 | 47.77 | 1.15 | 4156.0282 | 4191.7384 | 4155.8722 | 0 |
| 1740434400 | 4139.4429 | 11.75 | 0.28 | 4130.2029 | 4157.6974 | 4130.1162 | 0 |
| 1740175200 | 4127.6948 | -20.84 | -0.50 | 4147.1342 | 4148.6072 | 4123.5806 | 0 |
| 1740088800 | 4148.5298 | -9.69 | -0.23 | 4143.749 | 4149.5984 | 4126.0583 | 0 |
| 1740002400 | 4158.2245 | 17.21 | 0.42 | 4138.5387 | 4159.2479 | 4133.2969 | 0 |
| 1739916000 | 4141.0132 | 16.45 | 0.40 | 4126.4972 | 4141.0132 | 4106.3988 | 0 |
| 1739570400 | 4124.5662 | -41.75 | -1.00 | 4168.2412 | 4168.2412 | 4123.9459 | 0 |
| 1739484000 | 4166.3121 | 29.41 | 0.71 | 4149.6031 | 4167.7258 | 4135.5093 | 0 |
| 1739397600 | 4136.8972 | -23.63 | -0.57 | 4132.7274 | 4142.59 | 4119.0664 | 0 |
| 1739311200 | 4160.5294 | 13.61 | 0.33 | 4139.8109 | 4161.6328 | 4139.1138 | 0 |
| 1739224800 | 4146.9192 | 15.35 | 0.37 | 4145.4874 | 4147.4966 | 4128.7043 | 0 |
| 1738965600 | 4131.5696 | -26.37 | -0.63 | 4159.9344 | 4163.9689 | 4128.8752 | 0 |
| 1738879200 | 4157.9348 | -3.37 | -0.08 | 4163.0084 | 4165.7227 | 4142.0699 | 0 |
| 1738792800 | 4161.3057 | 19.06 | 0.46 | 4150.0867 | 4161.8461 | 4128.3387 | 0 |
| 1738706400 | 4142.2452 | -7.4 | -0.18 | 4146.6861 | 4149.4293 | 4135.1259 | 0 |
| 1738620000 | 4149.6456 | -13.72 | -0.33 | 4131.3491 | 4160.9896 | 4102.7185 | 0 |
| 1738360800 | 4163.3632 | -35.13 | -0.84 | 4192.5687 | 4193.0179 | 4161.4661 | 0 |
| 1738274400 | 4198.4958 | 42.59 | 1.02 | 4174.1843 | 4207.6528 | 4173.593 | 0 |
| 1738188000 | 4155.9039 | -10.56 | -0.25 | 4165.9052 | 4181.616 | 4154.5361 | 0 |
| 1738101600 | 4166.4617 | -36.5 | -0.87 | 4197.8979 | 4203.7347 | 4165.287 | 0 |
| 1738015200 | 4202.9652 | 54.52 | 1.31 | 4151.5234 | 4205.499 | 4151.5234 | 0 |
| 1737756000 | 4148.4449 | 1.83 | 0.04 | 4141.4505 | 4156.8529 | 4138.7455 | 0 |
| 1737669600 | 4146.6175 | 5.51 | 0.13 | 4141.8426 | 4146.6175 | 4121.4138 | 0 |
| 1737583200 | 4141.1053 | -2.26 | -0.05 | 4143.4713 | 4147.9678 | 4134.4062 | 0 |
| 1737496800 | 4143.3629 | 35.26 | 0.86 | 4124.5076 | 4148.6078 | 4124.5076 | 0 |
| 1737151200 | 4108.1079 | 8.79 | 0.21 | 4118.7294 | 4124.0839 | 4107.051 | 0 |
| 1737064800 | 4099.3158 | 33.47 | 0.82 | 4067.1577 | 4101.9672 | 4058.083 | 0 |
| 1736978400 | 4065.8418 | 31.77 | 0.79 | 4068.6908 | 4077.641 | 4049.6218 | 0 |
| 1736892000 | 4034.0749 | 19.17 | 0.48 | 4021.9508 | 4034.4045 | 4004.4248 | 0 |
| 1736805600 | 4014.9052 | 32.99 | 0.83 | 3971.4123 | 4016.6808 | 3967.6149 | 0 |
| 1736546400 | 3981.9172 | -56.97 | -1.41 | 4016.5352 | 4022.7196 | 3977.5197 | 0 |
| 1736373600 | 4038.8895 | 23.99 | 0.60 | 4014.1422 | 4039.5272 | 3999.1759 | 0 |
| 1736287200 | 4014.8961 | 3.14 | 0.08 | 4021.258 | 4043.8779 | 4003.8159 | 0 |
| 1736200800 | 4011.7561 | -32.8 | -0.81 | 4038.5334 | 4051.0625 | 4006.738 | 0 |
| 1735941600 | 4044.561 | 17.92 | 0.45 | 4038.8189 | 4053.8554 | 4025.0693 | 0 |
| 1735855200 | 4026.6422 | -21.47 | -0.53 | 4068.0622 | 4071.5576 | 4013.5184 | 0 |
| 1735682400 | 4048.1098 | 6.89 | 0.17 | 4048.3622 | 4060.1614 | 4033.7173 | 0 |
| 1735596000 | 4041.2177 | -42.74 | -1.05 | 4053.4615 | 4054.0168 | 4017.9066 | 0 |
| 1735336800 | 4083.9596 | -24.91 | -0.61 | 4085.6379 | 4109.742 | 4070.5333 | 0 |
| 1735250400 | 4108.867 | 8.43 | 0.21 | 4086.3002 | 4111.6721 | 4086.3002 | 0 |
| 1735077600 | 4100.4345 | 34.39 | 0.85 | 4065.879 | 4101.1339 | 4064.9902 | 0 |
| 1734991200 | 4066.0487 | 3.45 | 0.09 | 4051.5763 | 4069.4897 | 4030.8888 | 0 |
| 1734732000 | 4062.5946 | 28.13 | 0.70 | 4022.9943 | 4090.972 | 4021.9832 | 0 |
| 1734645600 | 4034.4672 | -5.28 | -0.13 | 4050.4309 | 4074.8868 | 4033.9923 | 0 |
| 1734559200 | 4039.7436 | -85.97 | -2.08 | 4117.9752 | 4132.4168 | 4038.1565 | 0 |
| 1734472800 | 4125.712 | -15.61 | -0.38 | 4126.3664 | 4141.0381 | 4118.0487 | 0 |
| 1734386400 | 4141.3194 | -19.19 | -0.46 | 4164.0876 | 4167.1339 | 4138.0015 | 0 |
| 1734127200 | 4160.5091 | -12.36 | -0.30 | 4168.7334 | 4180.4864 | 4159.1463 | 0 |
| 1734040800 | 4172.8717 | -11.55 | -0.28 | 4193.7759 | 4195.1671 | 4172.7056 | 0 |
| 1733954400 | 4184.421 | -16.63 | -0.40 | 4208.2068 | 4212.747 | 4182.9379 | 0 |
| 1733868000 | 4201.0553 | -5.21 | -0.12 | 4200.2697 | 4216.2699 | 4173.6941 | 0 |
| 1733781600 | 4206.2663 | -35.43 | -0.84 | 4236.9443 | 4240.2841 | 4204.6551 | 0 |
| 1733522400 | 4241.6935 | -12.21 | -0.29 | 4257.4516 | 4265.3274 | 4239.8918 | 0 |
| 1733436000 | 4253.9063 | -8.38 | -0.20 | 4262.9938 | 4267.8009 | 4251.7653 | 0 |
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
