Hot Features
プレミアム
DroneShield Limited (DRO)
ASX
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
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 | -0.055 | -6.91823899371 | 0.795 | 0.795 | 0.695 | 10418858 | 0.73260249 | DE |
| 4 | -0.17 | -18.6813186813 | 0.91 | 0.97 | 0.695 | 10401448 | 0.82243719 | DE |
| 12 | -0.625 | -45.7875457875 | 1.365 | 1.46 | 0.695 | 12277299 | 1.08679925 | DE |
| 26 | -0.19 | -20.4301075269 | 0.93 | 2.806 | 0.695 | 15511107 | 1.34068582 | DE |
| 52 | 0.41 | 124.242424242 | 0.33 | 2.806 | 0.3 | 10832138 | 1.18078698 | DE |
| 156 | 0.565 | 322.857142857 | 0.175 | 2.806 | 0.155 | 4505025 | 1.00722233 | DE |
| 260 | 0.445 | 150.847457627 | 0.295 | 2.806 | 0.084 | 3418040 | 0.83001015 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732684500 | 0.725 | 0.015 | 2.11 | 0.72 | 0.7325 | 0.7025 | 7927219 |
| 1732598100 | 0.71 | -0.04 | -5.33 | 0.75 | 0.77 | 0.71 | 7497384 |
| 1732511700 | 0.75 | 0.035 | 4.90 | 0.725 | 0.76 | 0.715 | 15499725 |
| 1732252500 | 0.715 | -0.01 | -1.38 | 0.72 | 0.745 | 0.6949999 | 11054192 |
| 1732166100 | 0.725 | -0.035 | -4.61 | 0.76 | 0.765 | 0.715 | 11427113 |
| 1732079700 | 0.76 | -0.035 | -4.40 | 0.795 | 0.795 | 0.75 | 6615876 |
| 1731993300 | 0.795 | -0.01 | -1.24 | 0.795 | 0.8199999 | 0.775 | 6642623 |
| 1731906900 | 0.805 | 0.035 | 4.55 | 0.75 | 0.8075 | 0.74 | 13258067 |
| 1731647700 | 0.77 | -0.025 | -3.14 | 0.77 | 0.775 | 0.745 | 13342737 |
| 1731561300 | 0.795 | -0.02 | -2.45 | 0.81 | 0.8199999 | 0.79 | 6141809 |
| 1731474900 | 0.8149999 | 0.0124999 | 1.56 | 0.79 | 0.825 | 0.78 | 9055111 |
| 1731388500 | 0.8025 | -0.0075 | -0.93 | 0.8 | 0.8199999 | 0.78 | 14812861 |
| 1731302100 | 0.81 | -0.0425 | -4.99 | 0.85 | 0.87 | 0.81 | 9822556 |
| 1731042900 | 0.8525 | -0.005 | -0.58 | 0.85 | 0.87 | 0.795 | 18951647 |
| 1730956500 | 0.8575 | -0.095 | -9.97 | 0.95 | 0.95 | 0.845 | 20216275 |
| 1730870100 | 0.9525 | -0.0075 | -0.78 | 0.955 | 0.97 | 0.9375 | 6894501 |
| 1730783700 | 0.96 | 0.01 | 1.05 | 0.955 | 0.97 | 0.94 | 4013343 |
| 1730697300 | 0.95 | 0.01 | 1.06 | 0.945 | 0.96 | 0.92 | 5798579 |
| 1730438100 | 0.94 | -0.015 | -1.57 | 0.95 | 0.965 | 0.935 | 6929095 |
| 1730351700 | 0.955 | 0.045 | 4.95 | 0.915 | 0.955 | 0.905 | 9078578 |
| 1730265300 | 0.91 | 0 | 0.00 | 0.91 | 0.94 | 0.905 | 10976878 |
| 1730178900 | 0.91 | -0.06 | -6.19 | 0.975 | 0.995 | 0.89 | 18723860 |
| 1730092500 | 0.97 | 0.04 | 4.30 | 0.94 | 0.99 | 0.925 | 14411453 |
| 1729833300 | 0.93 | -0.0075 | -0.80 | 0.885 | 0.94 | 0.85 | 21566882 |
| 1729746900 | 0.9375 | -0.0325 | -3.35 | 0.965 | 0.981 | 0.9175 | 15537573 |
| 1729660500 | 0.97 | -0.0475 | -4.67 | 1.02 | 1.03 | 0.97 | 10746015 |
| 1729574100 | 1.0175 | -0.03 | -2.63 | 1.055 | 1.06 | 1.01 | 9827850 |
| 1729487700 | 1.045 | 0.01 | 1.46 | 1.035 | 1.085 | 1.035 | 12407299 |
| 1729228500 | 1.03 | 0.01 | 0.98 | 1.0149999 | 1.055 | 0.99 | 14478180 |
| 1729142100 | 1.02 | -0.02 | -1.92 | 1.055 | 1.065 | 1 | 15401193 |
| 1729055700 | 1.04 | -0.1 | -8.77 | 1.145 | 1.167 | 1.04 | 19826265 |
| 1728969300 | 1.1399999 | -0.02 | -1.72 | 1.145 | 1.175 | 1.1299999 | 12730138 |
| 1728882900 | 1.16 | -0.06 | -4.53 | 1.22 | 1.245 | 1.145 | 11798203 |
| 1728623700 | 1.215 | -0.04 | -3.19 | 1.25 | 1.2775 | 1.215 | 12653818 |
| 1728537300 | 1.2549999 | -0.05 | -3.83 | 1.3 | 1.3 | 1.25 | 10391421 |
| 1728450900 | 1.305 | -0.04 | -2.97 | 1.355 | 1.365 | 1.305 | 8208372 |
| 1728364500 | 1.345 | 0.01 | 1.13 | 1.425 | 1.445 | 1.345 | 14979024 |
| 1728278100 | 1.33 | 0.02 | 1.14 | 1.33 | 1.36 | 1.305 | 5798310 |
| 1728022500 | 1.315 | -0.08 | -5.57 | 1.385 | 1.4 | 1.315 | 8963806 |
| 1727936100 | 1.3925 | -0.05 | -3.30 | 1.435 | 1.445 | 1.37 | 7663067 |
| 1727849700 | 1.44 | 0.02 | 1.77 | 1.44 | 1.46 | 1.4075 | 11265020 |
| 1727763300 | 1.415 | 0.05 | 4.04 | 1.35 | 1.44 | 1.322 | 11416764 |
| 1727676900 | 1.36 | 0.04 | 3.03 | 1.32 | 1.3799999 | 1.294 | 9136558 |
| 1727417700 | 1.32 | 0.02 | 1.34 | 1.305 | 1.325 | 1.275 | 11229628 |
| 1727331300 | 1.3025 | 0.08 | 6.33 | 1.215 | 1.33 | 1.215 | 19718408 |
| 1727244900 | 1.225 | -0.04 | -2.78 | 1.27 | 1.27 | 1.21 | 6412367 |
| 1727158500 | 1.26 | 0.03 | 2.44 | 1.22 | 1.2875 | 1.185 | 14022743 |
| 1727072100 | 1.23 | -0.04 | -3.15 | 1.28 | 1.315 | 1.22 | 11390126 |
| 1726812900 | 1.27 | -0.01 | -0.78 | 1.315 | 1.33 | 1.266 | 64723023 |
| 1726726500 | 1.28 | 0.08 | 6.67 | 1.22 | 1.285 | 1.2 | 11481565 |
| 1726640100 | 1.2 | 0.01 | 1.27 | 1.18 | 1.24 | 1.17 | 8646729 |
| 1726553700 | 1.185 | 0.03 | 2.60 | 1.145 | 1.2 | 1.1299999 | 8342782 |
| 1726467300 | 1.155 | -0.02 | -1.70 | 1.16 | 1.18 | 1.125 | 11618329 |
| 1726208100 | 1.175 | -0.06 | -4.47 | 1.235 | 1.26 | 1.165 | 12468791 |
| 1726121700 | 1.23 | 0 | 0.00 | 1.275 | 1.28 | 1.215 | 8755051 |
| 1726035300 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1725948900 | 1.23 | -0.11 | -7.87 | 1.345 | 1.35 | 1.23 | 11745885 |
| 1725862500 | 1.335 | 0.01 | 0.56 | 1.28 | 1.35 | 1.2549999 | 8477957 |
| 1725603300 | 1.3274999 | -0.05 | -3.80 | 1.4 | 1.425 | 1.32 | 9096664 |
| 1725516900 | 1.3799999 | 0.05 | 3.56 | 1.36 | 1.395 | 1.33 | 8830475 |
| 1725430500 | 1.3325 | -0.08 | -5.50 | 1.365 | 1.433 | 1.295 | 12857566 |
| 1725344100 | 1.41 | -0.06 | -3.75 | 1.495 | 1.5 | 1.3799999 | 13284879 |
| 1725257700 | 1.465 | 0.16 | 12.26 | 1.35 | 1.47 | 1.31 | 21300748 |
| 1724998500 | 1.305 | 0.07 | 5.67 | 1.2549999 | 1.385 | 1.2549999 | 42402935 |
| 1724912100 | 1.235 | -0.07 | -5.00 | 1.275 | 1.305 | 1.22 | 12004546 |
| 1724825700 | 1.3 | 0.14 | 11.59 | 1.195 | 1.3125 | 1.188 | 18133802 |
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
