Hot Features
プレミアム
Invesco Markets III PLC INVESCO EQQQ NASDAQ (CE) (EWQQF)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734992400 | 367.4154 | -1.41 | -0.38 | 362.9814 | 367.6474 | 362.9814 | 116 |
| 1734733200 | 368.8223 | 4.68 | 1.29 | 357.3786 | 368.8223 | 357.3786 | 467 |
| 1734646800 | 364.1393 | -8.8 | -2.36 | 364.4322 | 364.4322 | 361.6308 | 2057 |
| 1734560940 | 372.9357 | -1.16 | -0.31 | 374.0129 | 375.6378 | 372.9357 | 1084 |
| 1734474360 | 374.0907 | -3.06 | -0.81 | 374.4328 | 374.4328 | 374.0907 | 89 |
| 1734388140 | 377.147 | 6.78 | 1.83 | 375.0375 | 377.147 | 375.0375 | 648 |
| 1734128940 | 370.3648 | 0.28 | 0.08 | 371.8 | 371.8 | 370.3648 | 24104 |
| 1734042480 | 370.085 | -2.13 | -0.57 | 369.3346 | 370.085 | 369.1654 | 169 |
| 1733955900 | 372.2187 | 7.68 | 2.11 | 369.1154 | 372.2187 | 369.1154 | 22313 |
| 1733869200 | 364.5388 | 0.63 | 0.17 | 366.6833 | 366.9834 | 364.5388 | 527 |
| 1733782800 | 363.9077 | -3.89 | -1.06 | 366.3168 | 367.0028 | 363.9077 | 13340 |
| 1733523600 | 367.8 | 1.2 | 0.33 | 367.8 | 367.8 | 365.2173 | 476 |
| 1733437500 | 366.6022 | 1.02 | 0.28 | 365.8329 | 366.6022 | 364.3051 | 231 |
| 1733350980 | 365.5827 | 4.75 | 1.32 | 365.5827 | 365.5827 | 365.5827 | 138 |
| 1733264700 | 360.8304 | -1.27 | -0.35 | 359.1704 | 360.8304 | 359.1704 | 149 |
| 1733178180 | 362.1027 | 7.16 | 2.02 | 359.0295 | 362.1027 | 358.7525 | 758 |
| 1732919340 | 354.9449 | 0 | 0.00 | 354.9449 | 354.9449 | 354.9449 | 0 |
| 1732746540 | 354.9449 | 0.52 | 0.15 | 352.6763 | 354.9449 | 352.176 | 152 |
| 1732660140 | 354.4227 | 1.73 | 0.49 | 355.7278 | 356.6519 | 354.4227 | 378 |
| 1732573560 | 352.693 | -0.78 | -0.22 | 355.2 | 355.2 | 351.7038 | 3547 |
| 1732314000 | 353.4767 | -1.6 | -0.45 | 353.6768 | 353.6768 | 353.4767 | 65 |
| 1732227900 | 355.0772 | 3.73 | 1.06 | 350.025 | 355.0772 | 350.025 | 206 |
| 1732141740 | 351.3496 | -1.28 | -0.36 | 349.4247 | 351.3496 | 349.4247 | 1101 |
| 1732054800 | 352.6307 | 0.92 | 0.26 | 349.9249 | 352.6307 | 349.9249 | 337 |
| 1731968640 | 351.7114 | 3.11 | 0.89 | 351.0255 | 351.7114 | 348.8244 | 405 |
| 1731709260 | 348.6 | -8.92 | -2.50 | 350.175 | 350.175 | 348.6 | 653 |
| 1731622800 | 357.5226 | -0.08 | -0.02 | 357.9289 | 358.2791 | 355.2758 | 621 |
| 1731536760 | 357.6 | -2.35 | -0.65 | 358.6293 | 358.6771 | 357.6 | 334 |
| 1731450480 | 359.95 | 0.35 | 0.10 | 358.6706 | 359.95 | 358.6706 | 98 |
| 1731363600 | 359.5961 | -1.73 | -0.48 | 360.8304 | 361.0805 | 358.2708 | 733 |
| 1731104400 | 361.3232 | 3.79 | 1.06 | 358.6206 | 361.3232 | 358.6206 | 157 |
| 1731018540 | 357.5364 | 4.67 | 1.32 | 357.3786 | 357.5364 | 357.3 | 2862 |
| 1730931600 | 352.8621 | 7.6 | 2.20 | 353.9413 | 353.9413 | 351.952 | 599 |
| 1730845680 | 345.2612 | 5.8 | 1.71 | 340.8795 | 346.1539 | 340.8795 | 225 |
| 1730759160 | 339.4576 | -4.84 | -1.41 | 340.9704 | 342.05 | 339.4576 | 101146 |
| 1730496420 | 344.3008 | 5.54 | 1.63 | 339.9199 | 344.3008 | 339.9199 | 1288 |
| 1730409780 | 338.7629 | -10.79 | -3.09 | 338.7629 | 344.5098 | 338.7629 | 1570 |
| 1730323500 | 349.55 | 1.4 | 0.40 | 349.55 | 349.55 | 349.55 | 148 |
| 1730237280 | 348.15 | 1.77 | 0.51 | 348.15 | 348.15 | 348.15 | 3184 |
| 1730150700 | 346.3768 | 0 | 0.00 | 346.3768 | 346.3768 | 346.3768 | 0 |
| 1729891500 | 346.3768 | 3.22 | 0.94 | 346.3768 | 346.3768 | 346.3768 | 24419 |
| 1729805160 | 343.1568 | -3.36 | -0.97 | 343.1568 | 343.1568 | 343.1568 | 22073 |
| 1729718400 | 346.52 | 0 | 0.00 | 346.52 | 346.52 | 346.52 | 0 |
| 1729632000 | 346.52 | 0 | 0.00 | 346.52 | 346.52 | 346.52 | 0 |
| 1729545600 | 346.52 | 0 | 0.00 | 346.52 | 346.52 | 346.52 | 0 |
| 1729286400 | 346.52 | -1.83 | -0.53 | 346.52 | 346.52 | 346.52 | 10537 |
| 1729200480 | 348.35 | 0 | 0.00 | 348.35 | 348.35 | 348.35 | 0 |
| 1729114080 | 348.35 | 0 | 0.00 | 348.35 | 348.35 | 348.35 | 0 |
| 1729027680 | 348.35 | 3.47 | 1.01 | 350 | 350 | 348.35 | 4833 |
| 1728941100 | 344.8775 | 0 | 0.00 | 344.8775 | 344.8775 | 344.8775 | 0 |
| 1728681900 | 344.8775 | 7.28 | 2.16 | 345.8229 | 345.8229 | 344.8775 | 996 |
| 1728595560 | 337.6 | 0 | 0.00 | 337.6 | 337.6 | 337.6 | 0 |
| 1728509160 | 337.6 | 0 | 0.00 | 337.6 | 337.6 | 337.6 | 0 |
| 1728422760 | 337.6 | 0 | 0.00 | 337.6 | 337.6 | 337.6 | 0 |
| 1728336360 | 337.6 | 0 | 0.00 | 337.6 | 337.6 | 337.6 | 0 |
| 1728077160 | 337.6 | 0 | 0.00 | 337.6 | 337.6 | 337.6 | 0 |
| 1727990760 | 337.6 | -3.92 | -1.15 | 337.6 | 337.6 | 337.6 | 177 |
| 1727904000 | 341.52 | 0 | 0.00 | 341.52 | 341.52 | 341.52 | 0 |
| 1727817600 | 341.52 | 0 | 0.00 | 341.52 | 341.52 | 341.52 | 0 |
| 1727731200 | 341.52 | 0 | 0.00 | 341.52 | 341.52 | 341.52 | 0 |
| 1727472000 | 341.52 | -0.91 | -0.27 | 341.52 | 341.52 | 341.52 | 2229 |
| 1727386200 | 342.4287 | 1.69 | 0.50 | 342.4287 | 342.4287 | 342.4287 | 4 |
| 1727299200 | 340.74 | 0 | 0.00 | 340.74 | 340.74 | 340.74 | 0 |
| 1727212800 | 340.74 | 2.19 | 0.65 | 340.74 | 340.74 | 340.74 | 3299 |
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
