Hot Features
プレミアム
IQE PLC (IQE.GB)
AQSE
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 | 0.1 | 0.980392156863 | 10.2 | 11.15 | 8.9 | 271484 | 10.49658861 | DE |
| 4 | -4.75 | -31.561461794 | 15.05 | 15.75 | 8.9 | 240641 | 11.42504036 | DE |
| 12 | -17.05 | -62.3400365631 | 27.35 | 29.05 | 8.9 | 169328 | 15.67437723 | DE |
| 26 | -26.75 | -72.1997300945 | 37.05 | 37.05 | 8.9 | 102902 | 19.40159501 | DE |
| 52 | -10.6 | -50.7177033493 | 20.9 | 37.05 | 8.9 | 101566 | 21.90903049 | DE |
| 156 | -37.7 | -78.5416666667 | 48 | 60.39 | 8.9 | 151528 | 31.39106916 | DE |
| 260 | -34.95 | -77.2375690608 | 45.25 | 91.6917 | 8.9 | 183499 | 43.08046586 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732120140 | 10.4 | -0.3 | -2.80 | 10.8 | 10.8 | 10.4 | 6921 |
| 1732033620 | 10.7 | 0.3 | 2.88 | 10.5 | 10.8 | 10.3 | 61541 |
| 1731947580 | 10.4 | -0.2 | -1.89 | 9.15 | 11.15 | 8.9 | 509423 |
| 1731688080 | 10.6 | 0.2 | 1.92 | 11.05 | 11.05 | 10.0944 | 563246 |
| 1731598260 | 10.4 | 0.3 | 2.97 | 10.2 | 11.05 | 9.85 | 216291 |
| 1731511920 | 10.1 | -0.3 | -2.88 | 10.4 | 10.9 | 9.847 | 52677 |
| 1731428820 | 10.4 | -1.15 | -9.96 | 12.8 | 12.8 | 10.302 | 289423 |
| 1731342540 | 11.55 | 0.1 | 0.87 | 11.45 | 13.05 | 11.35 | 57450 |
| 1731083160 | 11.45 | -0.4 | -3.38 | 12.5 | 12.5 | 11.45 | 98724 |
| 1730993820 | 11.85 | -0.45 | -3.66 | 12 | 13.05 | 11.84 | 188340 |
| 1730910480 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1730824080 | 12.3 | 0.65 | 5.58 | 11.25 | 12.5 | 11.25 | 181681 |
| 1730737740 | 11.65 | -0.35 | -2.92 | 11.35 | 13.25 | 11.25 | 52865 |
| 1730475300 | 12 | 0.25 | 2.13 | 11.45 | 12.4 | 11.45 | 15910 |
| 1730388900 | 11.75 | -0.65 | -5.24 | 12.6 | 12.7 | 11.75 | 218525 |
| 1730305440 | 12.4 | 1.05 | 9.25 | 12 | 13.05 | 11.5016 | 927962 |
| 1730193840 | 11.35 | -3.15 | -21.72 | 14 | 14 | 11.35 | 1002281 |
| 1730132940 | 14.5 | -0.4 | -2.68 | 15.05 | 15.05 | 14.5 | 0 |
| 1729869960 | 14.9 | -0.25 | -1.65 | 14.9 | 15.7376 | 14.9 | 94584 |
| 1729783680 | 15.15 | -0.6 | -3.81 | 15.05 | 15.75 | 15.0376 | 34332 |
| 1729697340 | 15.75 | -0.25 | -1.56 | 16.5 | 17.35 | 15.394 | 89647 |
| 1729610340 | 16 | -0.4 | -2.44 | 17.05 | 17.05 | 15.6369 | 153721 |
| 1729524420 | 16.399999 | -0.75 | -4.37 | 18.1 | 18.1 | 16.399999 | 600 |
| 1729262100 | 17.15 | 0.1 | 0.59 | 17.05 | 17.55 | 16.8 | 152580 |
| 1729178580 | 17.05 | -0.3 | -1.73 | 17.35 | 17.35 | 16.9348 | 49671 |
| 1729092540 | 17.35 | 0.1 | 0.58 | 17.45 | 18.1 | 17.3088 | 3595 |
| 1729006140 | 17.25 | -0.2 | -1.15 | 17.35 | 17.85 | 17.15 | 6234 |
| 1728919680 | 17.45 | -1.05 | -5.68 | 18.3 | 18.3 | 17.45 | 41626 |
| 1728657480 | 18.5 | -0.75 | -3.90 | 18.9 | 19.15 | 17.9668 | 152974 |
| 1728574140 | 19.25 | 0 | 0.00 | 19.75 | 20.5 | 19.05 | 4436 |
| 1728484740 | 19.25 | -0.1 | -0.52 | 19.45 | 19.45 | 18.8 | 8696 |
| 1728401340 | 19.35 | 0.1 | 0.52 | 19.45 | 19.45 | 19.1462 | 39132 |
| 1728311580 | 19.25 | 0.1 | 0.52 | 19.45 | 20.0265 | 19.25 | 75577 |
| 1728053040 | 19.15 | 0.45 | 2.41 | 18.6 | 19.954 | 18.6 | 201499 |
| 1727966700 | 18.7 | 1.35 | 7.78 | 17.75 | 18.7192 | 16.8 | 29704 |
| 1727882940 | 17.35 | 0.3 | 1.76 | 17.05 | 17.55 | 16.8 | 201477 |
| 1727793720 | 17.05 | 0.35 | 2.10 | 17.05 | 17.15 | 16 | 212136 |
| 1727710080 | 16.7 | -0.55 | -3.19 | 17.15 | 17.724 | 16.3 | 70508 |
| 1727447580 | 17.25 | 0.45 | 2.68 | 18 | 18 | 16.8544 | 252972 |
| 1727364240 | 16.8 | -0.35 | -2.04 | 17.45 | 17.45 | 16.8 | 1692 |
| 1727277960 | 17.15 | -0.2 | -1.15 | 17.35 | 17.35 | 16.8908 | 143870 |
| 1727191740 | 17.35 | 0.45 | 2.66 | 17.25 | 18 | 16.8 | 53689 |
| 1727102220 | 16.9 | -0.85 | -4.79 | 17.05 | 18 | 16.9 | 259998 |
| 1726843740 | 17.75 | 0.2 | 1.14 | 18.3 | 18.3 | 17.3264 | 239645 |
| 1726756740 | 17.55 | -0.2 | -1.13 | 17.65 | 18.2 | 17.55 | 114765 |
| 1726669920 | 17.75 | -0.35 | -1.93 | 18.2 | 18.2 | 17.4092 | 22305 |
| 1726586700 | 18.1 | -0.2 | -1.09 | 17.45 | 18.4 | 17.45 | 509544 |
| 1726498920 | 18.3 | -1.15 | -5.91 | 20 | 21.05 | 18.28 | 553966 |
| 1726238280 | 19.45 | 0 | 0.00 | 19.55 | 20.3925 | 19.3804 | 119778 |
| 1726151880 | 19.45 | -0.2 | -1.02 | 19.45 | 19.8178 | 18.8 | 153909 |
| 1726068360 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1725981960 | 19.65 | -4.1 | -17.26 | 22.7 | 22.7 | 19.45 | 343812 |
| 1725892800 | 23.75 | 0.3 | 1.28 | 23.85 | 24.5 | 22.7 | 79010 |
| 1725633480 | 23.45 | -2.2 | -8.58 | 25.65 | 25.85 | 23.45 | 190508 |
| 1725547140 | 25.65 | 0 | 0.00 | 24.4 | 26.017 | 24.4 | 16597 |
| 1725460740 | 25.65 | -0.65 | -2.47 | 25.35 | 25.85 | 24.5 | 360934 |
| 1725374160 | 26.3 | -0.85 | -3.13 | 27.45 | 27.833 | 25.606 | 67141 |
| 1725287700 | 27.15 | -0.3 | -1.09 | 27.05 | 27.85 | 26.3 | 29458 |
| 1725028800 | 27.45 | 0.2 | 0.73 | 27.15 | 29.05 | 27.15 | 223 |
| 1724942100 | 27.25 | -0.4 | -1.45 | 27.35 | 27.456 | 27.216 | 241229 |
| 1724858700 | 27.65 | -0.35 | -1.25 | 26.5 | 28 | 26.5 | 23250 |
| 1724772540 | 28 | 0.25 | 0.90 | 27.55 | 28 | 27.55 | 30693 |
| 1724423820 | 27.75 | 0.2 | 0.73 | 27.25 | 27.75 | 27.227 | 6600 |
| 1724340540 | 27.55 | -0.1 | -0.36 | 27.55 | 27.55 | 26.728 | 15000 |
| 1724251080 | 27.65 | -0.55 | -1.95 | 27.45 | 27.944 | 27.45 | 244762 |
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
