Hot Features
プレミアム
Nasdaq Inc (NAQ)
TG
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 | -2.41 | -3.03144654088 | 79.5 | 79.95 | 76.69 | 1555 | 78.41855704 | DE |
| 4 | 4.43 | 6.0968896229 | 72.66 | 79.95 | 70 | 1948 | 75.64679347 | DE |
| 12 | 12.09 | 18.6 | 65 | 79.95 | 63.84 | 1229 | 71.67699075 | DE |
| 26 | 23.1 | 42.7857010558 | 53.99 | 79.95 | 53.55 | 1051 | 66.315997 | DE |
| 52 | 25.49 | 49.3992248062 | 51.6 | 79.95 | 49.1 | 1118 | 59.78830777 | DE |
| 156 | -102.06 | -56.969020374 | 179.15 | 191.78 | 44.15 | 598 | 60.92683431 | DE |
| 260 | -34.41 | -30.8609865471 | 111.5 | 191.78 | 44.15 | 475 | 63.60027647 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733261220 | 77.43 | -0.46 | -0.59 | 78.17 | 78.459999 | 76.69 | 797 |
| 1733174820 | 77.89 | -0.82 | -1.04 | 78.95 | 79.65 | 77.89 | 2071 |
| 1732915620 | 78.709999 | -0.97 | -1.22 | 79.05 | 79.39 | 78.709999 | 1870 |
| 1732829220 | 79.68 | 1.2 | 1.53 | 78.48 | 79.95 | 78.48 | 959 |
| 1732742820 | 78.48 | -0.52 | -0.66 | 79.5 | 79.5 | 78.38 | 2080 |
| 1732656420 | 79 | 1.15 | 1.48 | 78.23 | 79.069999 | 77.5 | 1250 |
| 1732570020 | 77.849999 | -0.08 | -0.10 | 78.319999 | 78.7 | 77.4 | 3376 |
| 1732310820 | 77.93 | 0.52 | 0.67 | 77.59 | 78.33 | 77.43 | 1155 |
| 1732224420 | 77.41 | 1.41 | 1.86 | 76.02 | 77.41 | 75.88 | 1652 |
| 1732138020 | 76 | 0.24 | 0.32 | 75.53 | 76.72 | 75.53 | 1213 |
| 1732051620 | 75.76 | 0.92 | 1.23 | 75.739999 | 75.88 | 75 | 1009 |
| 1731965220 | 74.84 | -0.08 | -0.11 | 74.4 | 75.349999 | 74.16 | 1156 |
| 1731705960 | 74.92 | 0.41 | 0.55 | 74.43 | 74.92 | 73.75 | 621 |
| 1731619560 | 74.51 | -1.51 | -1.99 | 76.05 | 76.79 | 74.25 | 949 |
| 1731533160 | 76.02 | 0.72 | 0.96 | 74.64 | 76.08 | 74.349999 | 1367 |
| 1731446820 | 75.3 | 0.33 | 0.44 | 75.2 | 75.7 | 74.489999 | 2312 |
| 1731360420 | 74.97 | 1.42 | 1.93 | 74.01 | 75.59 | 73.709999 | 2865 |
| 1731101220 | 73.55 | 1.01 | 1.39 | 72.56 | 74.44 | 72.53 | 3890 |
| 1731014760 | 72.54 | 0.08 | 0.11 | 71.5 | 72.73 | 71.5 | 2668 |
| 1730928360 | 72.459999 | 2.97 | 4.27 | 72.66 | 74.62 | 70 | 5692 |
| 1730841960 | 69.489999 | 0.78 | 1.14 | 68.459999 | 69.84 | 68.459999 | 572 |
| 1730755560 | 68.709999 | 0.09 | 0.13 | 68.54 | 68.86 | 68.02 | 498 |
| 1730496360 | 68.62 | 0.23 | 0.34 | 68.33 | 68.989999 | 68.01 | 486 |
| 1730409960 | 68.39 | -1.34 | -1.92 | 69.569999 | 69.62 | 68.39 | 1046 |
| 1730323560 | 69.73 | -0.61 | -0.87 | 70.14 | 70.56 | 69.45 | 635 |
| 1730237160 | 70.34 | 0.83 | 1.19 | 69.83 | 70.62 | 69.47 | 635 |
| 1730150760 | 69.51 | 0.25 | 0.36 | 69.97 | 70.25 | 69.209999 | 1399 |
| 1729888020 | 69.26 | -0.08 | -0.12 | 69.11 | 69.9 | 68.67 | 878 |
| 1729801560 | 69.34 | 1.04 | 1.52 | 68.52 | 69.84 | 67.01 | 2450 |
| 1729715160 | 68.3 | -0.36 | -0.52 | 68.91 | 69.15 | 68.28 | 971 |
| 1729628760 | 68.66 | -0.27 | -0.39 | 68.87 | 68.92 | 68.2 | 2052 |
| 1729542360 | 68.93 | 0.18 | 0.26 | 69.18 | 69.18 | 68.44 | 1108 |
| 1729283160 | 68.75 | 0.09 | 0.13 | 68.599999 | 68.8 | 68.08 | 760 |
| 1729196760 | 68.66 | 0.66 | 0.97 | 67.569999 | 68.69 | 67.569999 | 348 |
| 1729110360 | 68 | 0.51 | 0.76 | 66.56 | 68 | 66.56 | 774 |
| 1729023960 | 67.489999 | 0.8 | 1.20 | 67 | 67.489999 | 66.5 | 2738 |
| 1728937620 | 66.69 | 0.98 | 1.49 | 65.22 | 66.86 | 65.22 | 1481 |
| 1728678360 | 65.709998 | -0.16 | -0.24 | 65.989999 | 66.129999 | 65.3 | 1096 |
| 1728591960 | 65.87 | -0.44 | -0.66 | 66.5 | 66.69 | 65.87 | 594 |
| 1728505560 | 66.31 | 0.49 | 0.74 | 65.43 | 66.33 | 65.379999 | 308 |
| 1728419160 | 65.819998 | 1.21 | 1.87 | 64.81 | 65.91 | 64.15 | 1392 |
| 1728332760 | 64.61 | -1.15 | -1.75 | 66.03 | 66.06 | 64.61 | 778 |
| 1728073560 | 65.76 | -0.09 | -0.14 | 65.959998 | 66.709998 | 65.66 | 544 |
| 1727987220 | 65.849999 | -0.24 | -0.36 | 65.75 | 66.22 | 65.709998 | 191 |
| 1727900820 | 66.09 | 0.13 | 0.20 | 65.519999 | 66.099999 | 65.48 | 75 |
| 1727814420 | 65.959998 | 0.46 | 0.70 | 65.68 | 66.2 | 65.66 | 293 |
| 1727728020 | 65.5 | 0.15 | 0.23 | 65.62 | 65.62 | 64.44 | 1155 |
| 1727468760 | 65.349999 | 0.41 | 0.63 | 65.36 | 65.65 | 64.68 | 2053 |
| 1727382360 | 64.94 | -0.71 | -1.08 | 66.019999 | 66.04 | 64.769999 | 441 |
| 1727295960 | 65.65 | -0.06 | -0.09 | 65.519999 | 66.04 | 65.51 | 138 |
| 1727209560 | 65.709998 | -1 | -1.50 | 66.89 | 66.92 | 65.66 | 138 |
| 1727123160 | 66.709998 | 0 | 0.00 | 66.33 | 67.14 | 66.33 | 514 |
| 1726864020 | 66.709998 | 0.06 | 0.09 | 66.18 | 67.28 | 66.18 | 1123 |
| 1726777560 | 66.65 | 1.02 | 1.55 | 65.59 | 66.65 | 65.59 | 450 |
| 1726691220 | 65.629999 | 0.29 | 0.44 | 65.56 | 65.94 | 65.53 | 106 |
| 1726604760 | 65.34 | -0.39 | -0.59 | 65.709998 | 66.269999 | 65.08 | 437 |
| 1726518420 | 65.73 | 0.15 | 0.23 | 66.4 | 66.4 | 65.59 | 920 |
| 1726259160 | 65.58 | 0.08 | 0.12 | 65.55 | 65.93 | 65.349999 | 1174 |
| 1726172760 | 65.5 | 0.8 | 1.24 | 65.33 | 65.989999 | 65.239999 | 554 |
| 1726086360 | 64.7 | -0.86 | -1.31 | 65 | 65.489999 | 63.84 | 1463 |
| 1725999960 | 65.56 | 0.86 | 1.33 | 64.53 | 65.56 | 64.53 | 190 |
| 1725913620 | 64.7 | 0.12 | 0.19 | 65.459998 | 66.03 | 64.7 | 708 |
| 1725654360 | 64.58 | -1.21 | -1.84 | 66.19 | 66.36 | 64.39 | 418 |
| 1725567960 | 65.79 | -0.21 | -0.32 | 66.16 | 66.64 | 65.75 | 666 |
| 1725481560 | 66 | 1.13 | 1.74 | 64.64 | 66.9 | 64.01 | 742 |
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
