Hot Features
プレミアム
Invesco Nasdaq 100 Index ETF (QQC.F)
TSX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741128000 | 160.41 | -0.46 | -0.29 | 160.11 | 163.27 | 158.15 | 58760 |
| 1741041600 | 160.87 | -3.84 | -2.33 | 166.07 | 166.33 | 160.29 | 38406 |
| 1740782400 | 164.71 | 2.43 | 1.50 | 161.83 | 164.71 | 161.47999 | 22819 |
| 1740696000 | 162.28 | -4.55 | -2.73 | 167.95 | 167.95 | 162.28 | 16454 |
| 1740609600 | 166.83 | 0.29 | 0.17 | 167.11 | 168.58 | 165.94 | 25238 |
| 1740523200 | 166.54 | -2.46 | -1.46 | 168.51 | 168.51 | 165.35 | 17147 |
| 1740436800 | 169 | -1.64 | -0.96 | 171.17 | 171.17 | 168.99 | 12721 |
| 1740177600 | 170.64 | -3.38 | -1.94 | 174.71 | 174.71 | 170.61 | 16989 |
| 1740091200 | 174.02 | -0.93 | -0.53 | 174.76 | 174.76 | 173.41 | 3568 |
| 1740004800 | 174.95 | 0.18 | 0.10 | 174.55 | 175.2 | 174.22 | 5522 |
| 1739918400 | 174.77 | 0.26 | 0.15 | 175 | 175.04 | 174.13 | 7457 |
| 1739572800 | 174.51 | 0.62 | 0.36 | 173.95 | 174.68 | 173.91 | 6348 |
| 1739486400 | 173.89 | 2.38 | 1.39 | 171.93 | 173.89 | 171.93 | 19561 |
| 1739400000 | 171.51 | 0.21 | 0.12 | 169.42 | 171.69 | 169.42 | 15860 |
| 1739313600 | 171.3 | -0.55 | -0.32 | 170.84 | 171.91 | 170.84 | 8178 |
| 1739227200 | 171.85 | 2.06 | 1.21 | 171.19 | 172 | 171.19 | 8446 |
| 1738968000 | 169.79 | -2.16 | -1.26 | 171.99 | 172 | 169.65 | 22839 |
| 1738881600 | 171.95 | 1.23 | 0.72 | 171.25 | 171.95 | 171.03 | 10700 |
| 1738795200 | 170.72 | 0.38 | 0.22 | 169.48 | 170.84 | 169.18 | 5991 |
| 1738708800 | 170.34 | 1.97 | 1.17 | 168.39 | 170.38 | 168.39 | 19788 |
| 1738622400 | 168.37 | -1.27 | -0.75 | 166.55 | 169.09 | 165.91 | 33623 |
| 1738363200 | 169.64 | -0.25 | -0.15 | 171.23 | 172.22 | 169.58 | 26170 |
| 1738276800 | 169.89 | 0.82 | 0.49 | 169.85 | 170.61 | 168.99 | 8893 |
| 1738190400 | 169.07 | -0.5 | -0.29 | 169.55 | 169.55 | 168 | 7045 |
| 1738104000 | 169.57 | 2.45 | 1.47 | 167.44 | 169.78 | 166.59 | 6670 |
| 1738017600 | 167.12 | -4.96 | -2.88 | 165.8 | 167.92 | 165.8 | 25432 |
| 1737758400 | 172.08 | -0.69 | -0.40 | 173.24 | 173.24 | 171.71 | 2246 |
| 1737672000 | 172.77 | 0.03 | 0.02 | 171.96 | 172.77 | 171.81 | 5617 |
| 1737585600 | 172.74 | 2.2 | 1.29 | 172 | 172.91 | 172 | 6712 |
| 1737499200 | 170.54 | -2.59 | -1.50 | 170.47 | 170.76 | 169 | 6200 |
| 1737412800 | 173.13 | 3.58 | 2.11 | 169.64 | 173.13 | 169.64 | 6591 |
| 1737153600 | 169.55 | 2.78 | 1.67 | 169.75 | 169.99 | 168.88 | 17605 |
| 1737067200 | 166.77 | -1.05 | -0.63 | 168.67 | 168.67 | 166.77 | 9400 |
| 1736980800 | 167.82 | 3.8 | 2.32 | 166.66 | 168.19 | 166.41 | 6306 |
| 1736894400 | 164.02 | -0.3 | -0.18 | 165.16999 | 165.62 | 163.18 | 9463 |
| 1736808000 | 164.32 | -0.56 | -0.34 | 163.03 | 164.32 | 162.43 | 15939 |
| 1736548800 | 164.88 | -3.32 | -1.97 | 165.85 | 165.85 | 163.8 | 15821 |
| 1736462400 | 168.2 | 0.82 | 0.49 | 166.6 | 168.2 | 166.6 | 3214 |
| 1736376000 | 167.38 | -0.05 | -0.03 | 167.38 | 167.92 | 166 | 8088 |
| 1736289600 | 167.43 | -3.09 | -1.81 | 170.94 | 170.94 | 166.94999 | 12768 |
| 1736203200 | 170.52 | 2.04 | 1.21 | 170.36 | 171.41 | 169.89 | 10434 |
| 1735944000 | 168.48 | 2.76 | 1.67 | 166.72999 | 168.75 | 166.72999 | 7195 |
| 1735857600 | 165.72 | -0.38 | -0.23 | 167.22 | 167.88 | 164.53 | 11658 |
| 1735684800 | 166.1 | -1.72 | -1.02 | 168.24 | 169.7 | 166.03 | 11968 |
| 1735598400 | 167.82 | -2.39 | -1.40 | 167.6 | 168.58 | 166.51 | 9598 |
| 1735339200 | 170.21 | -2.08 | -1.21 | 171.29 | 171.29 | 168.8 | 14890 |
| 1735069200 | 172.29 | 1.87 | 1.10 | 171.06 | 172.31 | 171.06 | 2819 |
| 1734993600 | 170.42 | 1.95 | 1.16 | 169.35 | 170.45 | 168.47 | 5847 |
| 1734734400 | 168.47 | 1.17 | 0.70 | 166.15 | 170.1 | 165.81 | 5408 |
| 1734648000 | 167.3 | -0.82 | -0.49 | 169.47 | 169.7 | 167.3 | 21559 |
| 1734561600 | 168.12 | -6.37 | -3.65 | 174.41 | 174.61 | 167.78 | 15079 |
| 1734475200 | 174.49 | -0.9 | -0.51 | 174.79 | 174.95 | 174.09 | 6759 |
| 1734388800 | 175.39 | 2.72 | 1.58 | 173.59 | 175.51 | 173.59 | 4848 |
| 1734129600 | 172.67 | 1.07 | 0.62 | 172.71 | 172.99 | 171.66 | 4966 |
| 1734043200 | 171.6 | -0.94 | -0.54 | 171.49 | 172 | 171.49 | 3950 |
| 1733956800 | 172.54 | 3.17 | 1.87 | 170.87 | 172.54 | 170.87 | 1040 |
| 1733870400 | 169.37 | -0.8 | -0.47 | 170.4 | 170.5 | 169.01 | 2524 |
| 1733784000 | 170.17 | -1.19 | -0.69 | 171.16 | 171.16 | 169.72 | 9876 |
| 1733524800 | 171.36 | 1.58 | 0.93 | 170.16 | 171.36 | 170.16 | 8179 |
| 1733438400 | 169.78 | -0.54 | -0.32 | 170.14 | 170.38 | 169.78 | 2795 |
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
