Hot Features
プレミアム
BMO Nasdaq 100 Equity Hedged To CAD Index ETF (ZQQ)
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 |
|---|---|---|---|---|---|---|---|
| 1741642800 | 134.79 | -5.67 | -4.04 | 137.88 | 138.06 | 133.63 | 148595 |
| 1741387200 | 140.46 | 1.16 | 0.83 | 139.02 | 140.68 | 137.15 | 108688 |
| 1741300800 | 139.3 | -4.13 | -2.88 | 140.79 | 142.19999 | 138.8 | 100115 |
| 1741214400 | 143.43 | 2.08 | 1.47 | 141.69999 | 143.6 | 140.22 | 78398 |
| 1741128000 | 141.35 | -0.38 | -0.27 | 140.9 | 143.66999 | 139.16999 | 133013 |
| 1741041600 | 141.72999 | -3.42 | -2.36 | 145.86 | 146.24 | 140.93 | 85248 |
| 1740782400 | 145.15 | 2.25 | 1.57 | 142.6 | 145.15 | 141.91 | 63904 |
| 1740696000 | 142.9 | -3.9 | -2.66 | 147.84 | 148 | 142.8 | 76490 |
| 1740609600 | 146.8 | 0.17 | 0.12 | 147.1 | 148.3 | 146.02 | 49062 |
| 1740523200 | 146.63 | -1.75 | -1.18 | 148.16 | 148.16 | 145.5 | 63725 |
| 1740436800 | 148.38 | -1.82 | -1.21 | 150.59 | 150.6 | 148.38 | 61024 |
| 1740177600 | 150.19999 | -3.09 | -2.02 | 153.57 | 153.57 | 150.11 | 47951 |
| 1740091200 | 153.29 | -0.75 | -0.49 | 153.69999 | 153.69999 | 152.06 | 22804 |
| 1740004800 | 154.04 | 0.21 | 0.14 | 153.66999 | 154.35 | 153.19 | 18388 |
| 1739918400 | 153.83 | 0.16 | 0.10 | 154.04 | 154.04 | 153.11 | 21833 |
| 1739572800 | 153.66999 | 0.65 | 0.42 | 153.06 | 153.8 | 153 | 23870 |
| 1739486400 | 153.02 | 2.13 | 1.41 | 151.29 | 153.02 | 151.19 | 49292 |
| 1739400000 | 150.88999 | 0.12 | 0.08 | 149.24 | 151.08 | 149.22 | 21279 |
| 1739313600 | 150.77 | -0.4 | -0.26 | 150.22999 | 151.34 | 150.22999 | 18295 |
| 1739227200 | 151.16999 | 1.77 | 1.18 | 150.6 | 151.47999 | 150.58 | 26256 |
| 1738968000 | 149.4 | -1.9 | -1.26 | 151.47 | 152 | 149.21 | 54295 |
| 1738881600 | 151.3 | 0.83 | 0.55 | 150.63999 | 151.32 | 150.38 | 24025 |
| 1738795200 | 150.47 | 0.59 | 0.39 | 149.3 | 150.5 | 148.85 | 32818 |
| 1738708800 | 149.88 | 1.8 | 1.22 | 148.38 | 150 | 148.22999 | 40762 |
| 1738622400 | 148.08 | -1.36 | -0.91 | 143.5 | 148.82 | 143.5 | 100755 |
| 1738363200 | 149.44 | -0.14 | -0.09 | 150.63 | 151.91999 | 149 | 50574 |
| 1738276800 | 149.58 | 0.84 | 0.56 | 149.71 | 150.19999 | 148.25 | 38706 |
| 1738190400 | 148.74 | -0.47 | -0.31 | 149.32 | 149.34 | 147.88 | 52820 |
| 1738104000 | 149.21 | 2.3 | 1.57 | 147.26 | 149.46 | 146.36 | 33141 |
| 1738017600 | 146.91 | -4.55 | -3.00 | 146.58 | 148 | 145.88999 | 88564 |
| 1737758400 | 151.46 | -0.81 | -0.53 | 152.38999 | 152.59 | 151.07 | 37353 |
| 1737672000 | 152.27 | 0.26 | 0.17 | 151.19999 | 152.27 | 151.19999 | 23598 |
| 1737585600 | 152.01 | 1.97 | 1.31 | 151.4 | 152.62 | 151.4 | 38918 |
| 1737499200 | 150.04 | -0.07 | -0.05 | 150.03 | 150.33 | 148.8 | 32662 |
| 1737412800 | 150.11 | 0.97 | 0.65 | 149.26 | 150.22 | 149.26 | 20659 |
| 1737153600 | 149.13999 | 2.35 | 1.60 | 149.41 | 149.66 | 148.46 | 56377 |
| 1737067200 | 146.79 | -0.96 | -0.65 | 148.4 | 148.4 | 146.79 | 28239 |
| 1736980800 | 147.75 | 3.42 | 2.37 | 146.72 | 148.06 | 146.72 | 49997 |
| 1736894400 | 144.33 | -0.36 | -0.25 | 145.3 | 145.8 | 143.5 | 42413 |
| 1736808000 | 144.69 | -0.39 | -0.27 | 143.22999 | 144.69 | 142.94999 | 62247 |
| 1736548800 | 145.08 | -3.58 | -2.41 | 146.36 | 146.36 | 144.19 | 61122 |
| 1736462400 | 148.66 | 1.18 | 0.80 | 146.68 | 148.66 | 146.68 | 5649 |
| 1736376000 | 147.47999 | 0.13 | 0.09 | 147.33 | 147.79 | 146.19999 | 43248 |
| 1736289600 | 147.35 | -2.59 | -1.73 | 150.41999 | 150.46 | 146.88 | 88232 |
| 1736203200 | 149.94 | 1.55 | 1.04 | 149.88 | 151 | 149.54 | 52293 |
| 1735944000 | 148.38999 | 2.42 | 1.66 | 146.88 | 148.61 | 146.71 | 64001 |
| 1735857600 | 145.97 | -0.36 | -0.25 | 147.18 | 147.79 | 144.82 | 100545 |
| 1735684800 | 146.33 | -1.35 | -0.91 | 148.16999 | 148.16999 | 146.09 | 55128 |
| 1735598400 | 147.68 | -2.5 | -1.66 | 147.63999 | 148.66999 | 146.55 | 54911 |
| 1735339200 | 150.18 | -2.22 | -1.46 | 151.22999 | 151.3 | 148.88 | 43264 |
| 1735069200 | 152.4 | 2.04 | 1.36 | 150.91999 | 152.4 | 150.78 | 15498 |
| 1734993600 | 150.36 | 1.63 | 1.10 | 149.37 | 150.4 | 148.57 | 34132 |
| 1734734400 | 148.72999 | 0.98 | 0.66 | 146.34 | 150.55 | 146.3 | 56499 |
| 1734648000 | 147.75 | -0.46 | -0.31 | 149.56 | 149.69999 | 147.5 | 55290 |
| 1734561600 | 148.21 | -5.69 | -3.70 | 153.75 | 154.18 | 147.94 | 75333 |
| 1734475200 | 153.9 | -0.62 | -0.40 | 154 | 154.38 | 153.44 | 24424 |
| 1734388800 | 154.52 | 2.19 | 1.44 | 153.11 | 154.83 | 153.04 | 27624 |
| 1734129600 | 152.33 | 1.17 | 0.77 | 152.36 | 153 | 151.44999 | 26252 |
| 1734043200 | 151.16 | -1 | -0.66 | 151.52 | 151.87 | 151.11 | 19544 |
| 1733956800 | 152.16 | 2.77 | 1.85 | 150.72 | 152.32 | 150.69 | 30123 |
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
