Hot Features
プレミアム
Can Fite BioPharma Ltd (CANF)
AMEX
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 | 0.11 | 5.36585365854 | 2.05 | 2.16 | 1.9 | 88055 | 2.02481648 | CS |
| 4 | -0.13 | -5.6768558952 | 2.29 | 2.5 | 1.9 | 71644 | 2.07290647 | CS |
| 12 | -0.11 | -4.84581497797 | 2.27 | 3.12 | 1.8661 | 101793 | 2.2510302 | CS |
| 26 | -0.23 | -9.62343096234 | 2.39 | 4.69 | 1.8661 | 105987 | 2.70249306 | CS |
| 52 | 0.02 | 0.934579439252 | 2.14 | 4.69 | 1.8661 | 65753 | 2.60203954 | CS |
| 156 | -9.94 | -82.1487603306 | 12.1 | 26 | 1.52 | 427732 | 16.15841541 | CS |
| 260 | -23.04 | -91.4285714286 | 25.2 | 49.5 | 1.52 | 705305 | 21.06921613 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 2.1 | 0.05 | 2.44 | 2.1 | 2.2498999 | 2.07 | 86177 |
| 1732663800 | 2.05 | -0.06 | -2.84 | 2.08 | 2.1 | 1.97 | 91577 |
| 1732577400 | 2.11 | 0.15 | 7.65 | 2 | 2.1427 | 1.98 | 99854 |
| 1732318200 | 1.96 | -0.01 | -0.51 | 2 | 2.02 | 1.9 | 99405 |
| 1732231800 | 1.97 | -0.04 | -1.99 | 2.02 | 2.0438 | 1.97 | 53873 |
| 1732145400 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.09 | 1.9 | 95565 |
| 1732059000 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.11 | 1.96 | 60651 |
| 1731972600 | 2 | 0.04 | 2.04 | 2 | 2.11 | 1.99 | 89837 |
| 1731713400 | 1.96 | -0.03 | -1.51 | 2 | 2.0817 | 1.93 | 60662 |
| 1731627000 | 1.99 | -0.08 | -3.86 | 2.06 | 2.14 | 1.98 | 49177 |
| 1731540600 | 2.07 | -0.01 | -0.48 | 2.1 | 2.21 | 2.0299999 | 87648 |
| 1731454200 | 2.08 | -0.03 | -1.42 | 2.1 | 2.2 | 2.0299999 | 52519 |
| 1731367800 | 2.11 | -0.01 | -0.47 | 2.1 | 2.2189 | 2.09 | 73716 |
| 1731108600 | 2.12 | 0.07 | 3.41 | 2.11 | 2.1899 | 2.05 | 47103 |
| 1731022200 | 2.05 | -0.14 | -6.39 | 2.18 | 2.378 | 2.05 | 92990 |
| 1730935800 | 2.19 | 0 | 0.00 | 2.23 | 2.2599999 | 2.04 | 61921 |
| 1730849400 | 2.19 | 0.04 | 1.86 | 2.19 | 2.275 | 2.1 | 31378 |
| 1730763000 | 2.15 | -0.01 | -0.46 | 2.19 | 2.5 | 2.07 | 155607 |
| 1730500200 | 2.16 | 0.01 | 0.47 | 2.2 | 2.2461 | 2.04 | 31608 |
| 1730413800 | 2.15 | -0.12 | -5.29 | 2.2 | 2.29 | 2.15 | 55295 |
| 1730327400 | 2.27 | -0.05 | -2.16 | 2.29 | 2.33 | 2.15 | 42487 |
| 1730241000 | 2.32 | -0.09 | -3.73 | 2.39 | 2.41 | 2.3 | 36951 |
| 1730154600 | 2.41 | -0.12 | -4.74 | 2.55 | 2.55 | 2.32 | 68495 |
| 1729895400 | 2.5299999 | 0.02 | 0.80 | 2.55 | 2.735 | 2.43 | 41585 |
| 1729809000 | 2.5099999 | -0.14 | -5.28 | 2.67 | 2.75 | 2.41 | 71555 |
| 1729722600 | 2.65 | -0.17 | -6.03 | 2.79 | 2.8 | 2.55 | 52470 |
| 1729636200 | 2.82 | -0.11 | -3.75 | 2.93 | 3.0183 | 2.73 | 59456 |
| 1729549800 | 2.93 | 0.06 | 2.09 | 2.89 | 3.12 | 2.7101 | 171811 |
| 1729290600 | 2.87 | 0.21 | 7.89 | 2.73 | 2.9499 | 2.64 | 152839 |
| 1729204200 | 2.66 | -0.04 | -1.48 | 2.7 | 2.8 | 2.48 | 78328 |
| 1729117800 | 2.7 | -0.05 | -1.82 | 2.75 | 2.84 | 2.64 | 125462 |
| 1729031400 | 2.75 | 0.23 | 9.13 | 2.5099999 | 2.75 | 2.4117 | 300377 |
| 1728945000 | 2.52 | 0.06 | 2.44 | 2.45 | 2.5299999 | 2.3104 | 52198 |
| 1728685800 | 2.46 | 0.21 | 9.33 | 2.2799999 | 2.48 | 2.2 | 82053 |
| 1728599400 | 2.25 | -0.1 | -4.26 | 2.31 | 2.3592 | 2.19 | 101770 |
| 1728513000 | 2.35 | 0.31 | 15.20 | 2.15 | 2.55 | 2.1 | 434548 |
| 1728426600 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.2599 | 2 | 230631 |
| 1728340200 | 2 | 0.03 | 1.52 | 2 | 2.035 | 1.94 | 32461 |
| 1728081000 | 1.97 | 0.02 | 1.29 | 1.97 | 2.0252 | 1.91 | 29183 |
| 1727994600 | 1.945 | -0.02 | -0.77 | 2 | 2.0368 | 1.91 | 30688 |
| 1727908200 | 1.96 | 0.01 | 0.51 | 1.94 | 1.96 | 1.91 | 37423 |
| 1727821800 | 1.95 | -0.06 | -2.99 | 2.0299999 | 2.0761 | 1.91 | 70122 |
| 1727735400 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.0399 | 1.9763 | 27978 |
| 1727476200 | 2.02 | -0.03 | -1.46 | 2.05 | 2.05 | 1.99 | 12909 |
| 1727389800 | 2.05 | 0.02 | 0.99 | 2.08 | 2.08 | 1.95 | 89109 |
| 1727303400 | 2.0299999 | 0.01 | 0.50 | 2.04 | 2.08 | 1.95 | 75985 |
| 1727217000 | 2.02 | -0.02 | -0.98 | 2.09 | 2.2 | 1.95 | 840920 |
| 1727130600 | 2.04 | 0.06 | 3.03 | 2 | 2.11 | 1.96 | 131157 |
| 1726871400 | 1.98 | -0.04 | -1.98 | 2.05 | 2.1342 | 1.8661 | 122833 |
| 1726785000 | 2.02 | -0.13 | -6.05 | 2.16 | 2.16 | 2 | 98508 |
| 1726698600 | 2.15 | 0.01 | 0.47 | 2.17 | 2.21 | 2.07 | 41229 |
| 1726612200 | 2.14 | -0.22 | -9.32 | 2.34 | 2.418 | 2.06 | 104109 |
| 1726525800 | 2.36 | -0.04 | -1.67 | 2.46 | 2.46 | 2.23 | 111547 |
| 1726266600 | 2.4 | -0.04 | -1.64 | 2.41 | 2.5 | 2.2639 | 118176 |
| 1726180200 | 2.44 | 0.14 | 6.09 | 2.34 | 2.44 | 2.23 | 88076 |
| 1726093800 | 2.3 | -0.03 | -1.29 | 2.37 | 2.37 | 2.2 | 110492 |
| 1726007400 | 2.33 | 0.08 | 3.56 | 2.27 | 2.3874 | 2.19 | 85681 |
| 1725921000 | 2.25 | -0.07 | -3.02 | 2.3 | 2.426 | 2.15 | 109538 |
| 1725661800 | 2.32 | -0.01 | -0.34 | 2.4 | 2.4128 | 2.2 | 106387 |
| 1725575400 | 2.328 | -0.01 | -0.51 | 2.34 | 2.4 | 2.2 | 28598 |
| 1725489000 | 2.34 | 0.12 | 5.41 | 2.27 | 2.43 | 2.2 | 111051 |
| 1725402600 | 2.22 | 0 | 0.00 | 2.21 | 2.42 | 2.09 | 168881 |
| 1725057000 | 2.22 | -0.03 | -1.33 | 2.25 | 2.36 | 2.1 | 117507 |
| 1724970600 | 2.25 | -0.06 | -2.60 | 2.4 | 2.4493999 | 2.25 | 38623 |
| 1724884200 | 2.31 | 0.01 | 0.43 | 2.2799999 | 2.38 | 2.24 | 13351 |
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
