Hot Features
プレミアム
Quanta Svcs Dl 00001 (QAA)
TG
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 10.2 | 3.22274881517 | 316.5 | 333.8 | 314.6 | 216 | 327.07427947 | DE |
| 4 | 46.7 | 16.6785714286 | 280 | 333.8 | 272.1 | 238 | 304.70310863 | DE |
| 12 | 95.1 | 41.0621761658 | 231.6 | 333.8 | 223.3 | 195 | 285.6539302 | DE |
| 26 | 64.30001 | 24.5045779156 | 262.39999 | 333.8 | 208.1 | 184 | 262.46980799 | DE |
| 52 | 156.2 | 91.6129032258 | 170.5 | 333.8 | 164.94999 | 187 | 238.55655291 | DE |
| 156 | 134.55 | 70.0234192037 | 192.15 | 333.8 | 146.3 | 197 | 222.69449018 | DE |
| 260 | 134.55 | 70.0234192037 | 192.15 | 333.8 | 146.3 | 197 | 222.69449018 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 328.3 | 3.6 | 1.11 | 328 | 328.39999 | 325 | 53 |
| 1732742820 | 324.7 | -8.7 | -2.61 | 330.8 | 331.89999 | 324.39999 | 197 |
| 1732656420 | 333.39999 | 7.2 | 2.21 | 325.39999 | 333.8 | 325.39999 | 141 |
| 1732570020 | 326.2 | -1.3 | -0.40 | 330.2 | 331 | 323.7 | 169 |
| 1732310820 | 327.5 | 2.1 | 0.65 | 326.5 | 329.5 | 325.6 | 326 |
| 1732224420 | 325.39999 | 13 | 4.16 | 316.5 | 326.1 | 314.6 | 248 |
| 1732138020 | 312.39999 | 0.4 | 0.13 | 315.2 | 317 | 312.39999 | 107 |
| 1732051620 | 312 | 1.8 | 0.58 | 312.3 | 312.89999 | 308.6 | 257 |
| 1731965220 | 310.2 | 4.6 | 1.51 | 305.5 | 312.6 | 304.3 | 126 |
| 1731705960 | 305.6 | -1.8 | -0.59 | 306.6 | 307.89999 | 303.5 | 85 |
| 1731619560 | 307.39999 | -3.4 | -1.09 | 311.5 | 312.8 | 307.39999 | 217 |
| 1731533160 | 310.8 | 1.8 | 0.58 | 305.8 | 315.1 | 305.8 | 186 |
| 1731446820 | 309 | -1.5 | -0.48 | 311.5 | 311.5 | 305.7 | 197 |
| 1731360420 | 310.5 | 0.8 | 0.26 | 310.7 | 314.3 | 307 | 409 |
| 1731101220 | 309.7 | 13.8 | 4.66 | 299.1 | 309.7 | 297.2 | 263 |
| 1731014760 | 295.89999 | 7 | 2.42 | 290.7 | 296.5 | 288 | 483 |
| 1730928360 | 288.89999 | -0.1 | -0.03 | 293.89999 | 300.3 | 280.39999 | 220 |
| 1730841960 | 289 | 8.8 | 3.14 | 279.5 | 289 | 275 | 357 |
| 1730755560 | 280.2 | 0.3 | 0.11 | 276.2 | 282.3 | 275.8 | 186 |
| 1730496360 | 279.89999 | 3.4 | 1.23 | 278.5 | 283.5 | 278.5 | 119 |
| 1730409960 | 276.5 | -10.3 | -3.59 | 280 | 281.2 | 272.1 | 463 |
| 1730323560 | 286.8 | -2.5 | -0.86 | 286.89999 | 289.6 | 286.8 | 46 |
| 1730237160 | 289.3 | 0 | 0.00 | 288.3 | 289.8 | 288.1 | 153 |
| 1730150760 | 289.3 | 4.1 | 1.44 | 284.7 | 289.3 | 284.7 | 50 |
| 1729888020 | 285.2 | -2 | -0.70 | 284.8 | 288.2 | 284.2 | 75 |
| 1729801560 | 287.2 | 1.4 | 0.49 | 282.89999 | 287.5 | 282.5 | 105 |
| 1729715160 | 285.8 | -4.6 | -1.58 | 290.2 | 292 | 283.89999 | 387 |
| 1729628760 | 290.39999 | -3.4 | -1.16 | 291.6 | 294.1 | 287.1 | 99 |
| 1729542360 | 293.8 | 7.7 | 2.69 | 290.6 | 293.8 | 286.89999 | 142 |
| 1729283160 | 286.1 | -3.4 | -1.17 | 290.5 | 291.6 | 286.1 | 133 |
| 1729196760 | 289.5 | 1.1 | 0.38 | 290.7 | 292.3 | 289.5 | 203 |
| 1729110360 | 288.39999 | 6.7 | 2.38 | 280.1 | 288.39999 | 280.1 | 276 |
| 1729023960 | 281.7 | -3.8 | -1.33 | 287.3 | 287.3 | 278.39999 | 89 |
| 1728937620 | 285.5 | 2.8 | 0.99 | 286 | 286.6 | 282 | 899 |
| 1728678360 | 282.7 | 4.9 | 1.76 | 281.8 | 282.7 | 281.1 | 42 |
| 1728591960 | 277.8 | -2.7 | -0.96 | 282.2 | 284.1 | 277.8 | 256 |
| 1728505560 | 280.5 | -1 | -0.36 | 282.3 | 282.8 | 280.1 | 93 |
| 1728419160 | 281.5 | 2.1 | 0.75 | 278.39999 | 282.5 | 278.39999 | 67 |
| 1728332760 | 279.39999 | 1.4 | 0.50 | 279.3 | 280.6 | 276.3 | 129 |
| 1728073560 | 278 | 9 | 3.35 | 272.2 | 279.3 | 271.1 | 381 |
| 1727987220 | 269 | -1.1 | -0.41 | 271.1 | 271.39999 | 269 | 457 |
| 1727900820 | 270.1 | 2.1 | 0.78 | 267.8 | 270.39999 | 265 | 61 |
| 1727814420 | 268 | 2.2 | 0.83 | 268.8 | 269.39999 | 267.1 | 165 |
| 1727728020 | 265.8 | 0.1 | 0.04 | 266.8 | 266.8 | 264.3 | 77 |
| 1727468760 | 265.7 | -1.1 | -0.41 | 265 | 267.7 | 265 | 147 |
| 1727382360 | 266.8 | -3.1 | -1.15 | 270.89999 | 274 | 264.89999 | 47 |
| 1727295960 | 269.89999 | 2.5 | 0.93 | 267.2 | 270.89999 | 265 | 114 |
| 1727209560 | 267.39999 | 0 | 0.00 | 267.89999 | 269.2 | 265 | 92 |
| 1727123160 | 267.39999 | 6.6 | 2.53 | 259.6 | 268.1 | 259.6 | 276 |
| 1726864020 | 260.8 | 2 | 0.77 | 260.39999 | 262.5 | 258.7 | 555 |
| 1726777560 | 258.8 | 11.3 | 4.57 | 247.1 | 258.8 | 247.1 | 217 |
| 1726691220 | 247.5 | 2 | 0.81 | 245.1 | 247.5 | 245.1 | 95 |
| 1726604760 | 245.5 | 1 | 0.41 | 242.7 | 247 | 242.7 | 45 |
| 1726518420 | 244.5 | -1.9 | -0.77 | 243.6 | 244.6 | 240.9 | 98 |
| 1726259160 | 246.4 | 3 | 1.23 | 243.7 | 246.4 | 243.7 | 48 |
| 1726172760 | 243.4 | 5.1 | 2.14 | 239.9 | 243.4 | 239.9 | 347 |
| 1726086360 | 238.3 | 10.9 | 4.79 | 224.6 | 238.3 | 224.6 | 37 |
| 1726000020 | 227.4 | 0 | 0.00 | 227.4 | 227.4 | 227.4 | 0 |
| 1725913620 | 227.4 | 3.7 | 1.65 | 225 | 229.4 | 224.6 | 70 |
| 1725654360 | 223.7 | -1.7 | -0.75 | 224.8 | 224.8 | 223.3 | 102 |
| 1725567960 | 225.4 | -5.5 | -2.38 | 231.6 | 232 | 225.4 | 76 |
| 1725481560 | 230.9 | -2 | -0.86 | 231.2 | 233.6 | 230.9 | 77 |
| 1725395160 | 232.9 | -14.5 | -5.86 | 247.3 | 247.6 | 232.9 | 142 |
| 1725308760 | 247.4 | -0.4 | -0.16 | 249.3 | 249.7 | 247.4 | 13 |
| 1725049560 | 247.8 | -0.9 | -0.36 | 246 | 247.8 | 246 | 6 |
| 1724963160 | 248.7 | 5.9 | 2.43 | 246.1 | 248.7 | 246.1 | 25 |
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
