Hot Features
プレミアム
Myomo Inc (MYO)
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 | 0.37 | 7.62886597938 | 4.85 | 5.3 | 4.685 | 210009 | 5.06804724 | CS |
| 4 | 1.3 | 33.1632653061 | 3.92 | 5.35 | 3.59 | 226066 | 4.71129251 | CS |
| 12 | 1.31 | 33.5038363171 | 3.91 | 5.35 | 3.59 | 152790 | 4.29252166 | CS |
| 26 | 1.4 | 36.6492146597 | 3.82 | 5.64 | 2.76 | 301083 | 4.26863058 | CS |
| 52 | 2.01 | 62.6168224299 | 3.21 | 5.64 | 2.52 | 368556 | 4.07606032 | CS |
| 156 | -3.28 | -38.5882352941 | 8.5 | 8.8371 | 0.369 | 380361 | 1.97596374 | CS |
| 260 | 4.72 | 944 | 0.5 | 40 | 0.26 | 383684 | 3.88313329 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 5.2699999 | 0.14 | 2.73 | 5.1 | 5.2859999 | 5.03 | 178577 |
| 1732577400 | 5.13 | 0.04 | 0.79 | 5.16 | 5.3 | 5.0101 | 149735 |
| 1732318200 | 5.09 | 0.29 | 6.04 | 4.76 | 5.17 | 4.76 | 429999 |
| 1732231800 | 4.8 | -0.12 | -2.44 | 4.93 | 4.93 | 4.6849999 | 96581 |
| 1732145400 | 4.92 | -0.01 | -0.20 | 4.85 | 5.15 | 4.72 | 195154 |
| 1732059000 | 4.93 | 0.19 | 4.01 | 4.76 | 5.0199999 | 4.76 | 238588 |
| 1731972600 | 4.74 | 0.08 | 1.72 | 4.63 | 4.74 | 4.5599999 | 75452 |
| 1731713400 | 4.66 | -0.19 | -3.92 | 4.78 | 4.78 | 4.604 | 192922 |
| 1731627000 | 4.85 | 0.13 | 2.75 | 4.7 | 4.85 | 4.5 | 287142 |
| 1731540600 | 4.72 | -0.27 | -5.41 | 4.97 | 5.0499 | 4.71 | 120871 |
| 1731454200 | 4.99 | 0.09 | 1.84 | 4.88 | 4.99 | 4.69 | 284829 |
| 1731367800 | 4.9 | 0.09 | 1.87 | 4.69 | 5.11 | 4.65 | 233244 |
| 1731108600 | 4.8099999 | -0.21 | -4.18 | 5 | 5.35 | 4.78 | 325123 |
| 1731022200 | 5.0199999 | 0.84 | 20.10 | 4.3 | 5.24 | 4.25 | 686987 |
| 1730935800 | 4.18 | 0.22 | 5.56 | 4.01 | 4.24 | 3.95 | 303344 |
| 1730849400 | 3.96 | 0.13 | 3.39 | 3.86 | 4.05 | 3.8 | 179281 |
| 1730763000 | 3.83 | 0.09 | 2.41 | 3.69 | 3.9434 | 3.68 | 84977 |
| 1730500200 | 3.74 | 0.08 | 2.19 | 3.67 | 3.8307 | 3.66 | 124371 |
| 1730413800 | 3.66 | -0.25 | -6.35 | 3.85 | 3.855 | 3.59 | 272388 |
| 1730327400 | 3.908 | -0.01 | -0.31 | 3.92 | 3.92 | 3.82 | 61751 |
| 1730241000 | 3.92 | -0.03 | -0.76 | 3.96 | 4 | 3.9 | 35336 |
| 1730154600 | 3.95 | 0.19 | 5.05 | 3.77 | 4 | 3.75 | 141571 |
| 1729895400 | 3.76 | -0.01 | -0.27 | 3.81 | 3.81 | 3.75 | 17699 |
| 1729809000 | 3.77 | 0.02 | 0.53 | 3.77 | 3.8001 | 3.69 | 44855 |
| 1729722600 | 3.75 | 0.02 | 0.54 | 3.7 | 3.8 | 3.67 | 70805 |
| 1729636200 | 3.73 | 0.01 | 0.27 | 3.65 | 3.76 | 3.65 | 78453 |
| 1729549800 | 3.72 | -0.05 | -1.33 | 3.73 | 3.76 | 3.63 | 101418 |
| 1729290600 | 3.77 | -0.01 | -0.26 | 3.8 | 3.8707 | 3.7 | 75533 |
| 1729204200 | 3.78 | -0.17 | -4.30 | 3.96 | 3.99 | 3.78 | 92457 |
| 1729117800 | 3.95 | 0.08 | 2.07 | 3.85 | 3.97 | 3.83 | 99735 |
| 1729031400 | 3.87 | -0.01 | -0.26 | 3.91 | 3.9995 | 3.81 | 82841 |
| 1728945000 | 3.88 | 0.01 | 0.26 | 3.91 | 4.05 | 3.81 | 193934 |
| 1728685800 | 3.87 | 0.05 | 1.31 | 3.81 | 3.92 | 3.78 | 150105 |
| 1728599400 | 3.82 | -0.06 | -1.55 | 3.85 | 3.86 | 3.78 | 119577 |
| 1728513000 | 3.88 | -0.05 | -1.27 | 3.93 | 3.93 | 3.739 | 194358 |
| 1728426600 | 3.93 | 0.13 | 3.42 | 3.81 | 3.96 | 3.81 | 129521 |
| 1728340200 | 3.8 | -0.22 | -5.47 | 4.0199999 | 4.0509 | 3.8 | 61084 |
| 1728081000 | 4.0199999 | 0.04 | 1.01 | 4.04 | 4.04 | 3.9 | 75065 |
| 1727994600 | 3.98 | 0.03 | 0.76 | 3.9 | 4.0599999 | 3.87 | 64877 |
| 1727908200 | 3.95 | 0.06 | 1.54 | 3.9 | 3.9913 | 3.85 | 60295 |
| 1727821800 | 3.89 | -0.12 | -2.99 | 3.91 | 3.99 | 3.7701 | 84855 |
| 1727735400 | 4.01 | 0.11 | 2.82 | 3.86 | 4.04 | 3.8199 | 84345 |
| 1727476200 | 3.9 | 0.19 | 5.12 | 3.74 | 3.98 | 3.71 | 97687 |
| 1727389800 | 3.71 | -0.11 | -2.88 | 3.8 | 3.87 | 3.7 | 141094 |
| 1727303400 | 3.82 | 0.11 | 2.96 | 3.78 | 3.86 | 3.71 | 122566 |
| 1727217000 | 3.71 | -0.13 | -3.39 | 3.91 | 3.95 | 3.71 | 52170 |
| 1727130600 | 3.84 | -0.05 | -1.29 | 3.93 | 4.0517 | 3.84 | 81391 |
| 1726871400 | 3.89 | 0.06 | 1.57 | 3.81 | 3.91 | 3.75 | 145911 |
| 1726785000 | 3.83 | 0.03 | 0.79 | 3.95 | 3.95 | 3.82 | 184005 |
| 1726698600 | 3.8 | -0.13 | -3.31 | 4.0199999 | 4.04 | 3.8 | 247042 |
| 1726612200 | 3.93 | -0.08 | -2.00 | 4.11 | 4.11 | 3.9 | 157901 |
| 1726525800 | 4.01 | -0.03 | -0.74 | 4.0199999 | 4.08 | 3.88 | 105785 |
| 1726266600 | 4.04 | -0.06 | -1.46 | 4.1 | 4.21 | 4 | 116899 |
| 1726180200 | 4.1 | 0.02 | 0.49 | 4.07 | 4.15 | 3.98 | 206658 |
| 1726093800 | 4.08 | 0.11 | 2.77 | 3.98 | 4.22 | 3.92 | 161109 |
| 1726007400 | 3.97 | -0.03 | -0.75 | 3.97 | 4.0199999 | 3.88 | 102649 |
| 1725921000 | 4 | 0.25 | 6.67 | 3.77 | 4.07 | 3.7 | 261658 |
| 1725661800 | 3.75 | -0.02 | -0.53 | 3.8 | 3.8699 | 3.7 | 83406 |
| 1725575400 | 3.77 | 0.01 | 0.27 | 3.73 | 3.89 | 3.73 | 111086 |
| 1725489000 | 3.76 | -0.13 | -3.34 | 3.91 | 3.91 | 3.7 | 208329 |
| 1725402600 | 3.89 | -0.59 | -13.17 | 4.3 | 4.37 | 3.85 | 255128 |
| 1725057000 | 4.48 | 0.2 | 4.67 | 4.22 | 4.49 | 4.22 | 140204 |
| 1724970600 | 4.28 | 0.26 | 6.47 | 4.04 | 4.5 | 4.04 | 262206 |
| 1724884200 | 4.0199999 | 0.05 | 1.26 | 3.92 | 4.2 | 3.8604 | 212601 |
| 1724797800 | 3.97 | 0.09 | 2.32 | 3.85 | 4.03 | 3.77 | 169003 |
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
