Hot Features
プレミアム
Stlmt ID NASDAQ 100 (XQO)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 20712.357 | -73 | -0.35 | 20712.357 | 20712.357 | 20712.357 | 0 |
| 1732226400 | 20785.357 | 123.46 | 0.60 | 20785.357 | 20785.357 | 20785.357 | 0 |
| 1732140000 | 20661.894 | 235.76 | 1.15 | 20661.894 | 20661.894 | 20661.894 | 0 |
| 1732053600 | 20426.136 | -33.17 | -0.16 | 20426.136 | 20426.136 | 20426.136 | 0 |
| 1731967200 | 20459.301 | -224.69 | -1.09 | 20459.301 | 20459.301 | 20459.301 | 0 |
| 1731708000 | 20683.99 | -359.61 | -1.71 | 20683.99 | 20683.99 | 20683.99 | 0 |
| 1731621600 | 21043.604 | 0.09 | 0.00 | 21043.604 | 21043.604 | 21043.604 | 0 |
| 1731535200 | 21043.518 | -62.31 | -0.30 | 21043.518 | 21043.518 | 21043.518 | 0 |
| 1731448800 | 21105.825 | -73.1 | -0.35 | 21105.825 | 21105.825 | 21105.825 | 0 |
| 1731362400 | 21178.924 | 102 | 0.48 | 21178.924 | 21178.924 | 21178.924 | 0 |
| 1731103200 | 21076.92 | 188.15 | 0.90 | 21076.92 | 21076.92 | 21076.92 | 0 |
| 1731016800 | 20888.772 | 317.37 | 1.54 | 20888.772 | 20888.772 | 20888.772 | 0 |
| 1730930400 | 20571.398 | 540.28 | 2.70 | 20571.398 | 20571.398 | 20571.398 | 0 |
| 1730844000 | 20031.117 | 28.09 | 0.14 | 20031.117 | 20031.117 | 20031.117 | 0 |
| 1730757600 | 20003.029 | 47.66 | 0.24 | 20003.029 | 20003.029 | 20003.029 | 0 |
| 1730494800 | 19955.365 | -287.98 | -1.42 | 19955.365 | 19955.365 | 19955.365 | 0 |
| 1730408400 | 20243.346 | -270.4 | -1.32 | 20243.346 | 20243.346 | 20243.346 | 0 |
| 1730322000 | 20513.749 | 146.59 | 0.72 | 20513.749 | 20513.749 | 20513.749 | 0 |
| 1730235600 | 20367.158 | -113.07 | -0.55 | 20367.158 | 20367.158 | 20367.158 | 0 |
| 1730149200 | 20480.229 | 145.53 | 0.72 | 20480.229 | 20480.229 | 20480.229 | 0 |
| 1729890000 | 20334.697 | 124.68 | 0.62 | 20334.697 | 20334.697 | 20334.697 | 0 |
| 1729803600 | 20210.014 | -85.89 | -0.42 | 20210.014 | 20210.014 | 20210.014 | 0 |
| 1729717200 | 20295.903 | 35.76 | 0.18 | 20295.903 | 20295.903 | 20295.903 | 0 |
| 1729630800 | 20260.141 | -9.49 | -0.05 | 20260.141 | 20260.141 | 20260.141 | 0 |
| 1729544400 | 20269.631 | -31.68 | -0.16 | 20269.631 | 20269.631 | 20269.631 | 0 |
| 1729285200 | 20301.306 | -93.87 | -0.46 | 20301.306 | 20301.306 | 20301.306 | 0 |
| 1729198800 | 20395.174 | 214.74 | 1.06 | 20395.174 | 20395.174 | 20395.174 | 0 |
| 1729112400 | 20180.435 | -276.01 | -1.35 | 20180.435 | 20180.435 | 20180.435 | 0 |
| 1729026000 | 20456.44 | 83.06 | 0.41 | 20456.44 | 20456.44 | 20456.44 | 0 |
| 1728939600 | 20373.383 | 204.57 | 1.01 | 20373.383 | 20373.383 | 20373.383 | 0 |
| 1728680400 | 20168.815 | -0.53 | -0.00 | 20168.815 | 20168.815 | 20168.815 | 0 |
| 1728594000 | 20169.349 | 70.51 | 0.35 | 20169.349 | 20169.349 | 20169.349 | 0 |
| 1728507600 | 20098.837 | 194.13 | 0.98 | 20098.837 | 20098.837 | 20098.837 | 0 |
| 1728421200 | 19904.704 | -35.24 | -0.18 | 19904.704 | 19904.704 | 19904.704 | 0 |
| 1728334800 | 19939.948 | -79.92 | -0.40 | 19939.948 | 19939.948 | 19939.948 | 0 |
| 1728075600 | 20019.863 | 324.6 | 1.65 | 20019.863 | 20019.863 | 20019.863 | 0 |
| 1727989200 | 19695.259 | -29.76 | -0.15 | 19695.259 | 19695.259 | 19695.259 | 0 |
| 1727902800 | 19725.022 | -323.65 | -1.61 | 19725.022 | 19725.022 | 19725.022 | 0 |
| 1727816400 | 20048.672 | 94.79 | 0.48 | 20048.672 | 20048.672 | 20048.672 | 0 |
| 1727730000 | 19953.884 | -215.31 | -1.07 | 19953.884 | 19953.884 | 19953.884 | 0 |
| 1727470800 | 20169.196 | -100.55 | -0.50 | 20169.196 | 20169.196 | 20169.196 | 0 |
| 1727384400 | 20269.746 | 342.2 | 1.72 | 20269.746 | 20269.746 | 20269.746 | 0 |
| 1727298000 | 19927.549 | 11.13 | 0.06 | 19927.549 | 19927.549 | 19927.549 | 0 |
| 1727211600 | 19916.415 | 60.73 | 0.31 | 19916.415 | 19916.415 | 19916.415 | 0 |
| 1727125200 | 19855.689 | 47.68 | 0.24 | 19855.689 | 19855.689 | 19855.689 | 0 |
| 1726866000 | 19808.008 | 5.66 | 0.03 | 19808.008 | 19808.008 | 19808.008 | 0 |
| 1726779600 | 19802.347 | 320.98 | 1.65 | 19802.347 | 19802.347 | 19802.347 | 0 |
| 1726693200 | 19481.365 | -70.46 | -0.36 | 19481.365 | 19481.365 | 19481.365 | 0 |
| 1726606800 | 19551.82 | 127.03 | 0.65 | 19551.82 | 19551.82 | 19551.82 | 0 |
| 1726520400 | 19424.794 | 26.01 | 0.13 | 19424.794 | 19424.794 | 19424.794 | 0 |
| 1726261200 | 19398.782 | 152.71 | 0.79 | 19398.782 | 19398.782 | 19398.782 | 0 |
| 1726174800 | 19246.072 | 369.12 | 1.96 | 19246.072 | 19246.072 | 19246.072 | 0 |
| 1726088400 | 18876.955 | 154.93 | 0.83 | 18876.955 | 18876.955 | 18876.955 | 0 |
| 1726002000 | 18722.022 | 120.11 | 0.65 | 18722.022 | 18722.022 | 18722.022 | 0 |
| 1725915600 | 18601.916 | -306.63 | -1.62 | 18601.916 | 18601.916 | 18601.916 | 0 |
| 1725656400 | 18908.548 | 59.95 | 0.32 | 18908.548 | 18908.548 | 18908.548 | 0 |
| 1725570000 | 18848.594 | 24.79 | 0.13 | 18848.594 | 18848.594 | 18848.594 | 0 |
| 1725483600 | 18823.805 | -618.88 | -3.18 | 18823.805 | 18823.805 | 18823.805 | 0 |
| 1725397200 | 19442.686 | -54.74 | -0.28 | 19442.686 | 19442.686 | 19442.686 | 0 |
| 1725051600 | 19497.429 | 55.54 | 0.29 | 19497.429 | 19497.429 | 19497.429 | 0 |
| 1724965200 | 19441.891 | -125.1 | -0.64 | 19441.891 | 19441.891 | 19441.891 | 0 |
| 1724878800 | 19566.993 | 125.22 | 0.64 | 19566.993 | 19566.993 | 19566.993 | 0 |
| 1724792400 | 19441.77 | -245.15 | -1.25 | 19441.77 | 19441.77 | 19441.77 | 0 |
| 1724706000 | 19686.92 | 15.51 | 0.08 | 19686.92 | 19686.92 | 19686.92 | 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
