Hot Features
プレミアム
Keyrus (ALKEY)
EU
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 | -0.24 | -3.03797468354 | 7.9 | 7.9 | 7.64 | 696 | 7.74394255 | DE |
| 4 | -0.4 | -4.96277915633 | 8.06 | 8.6 | 7.64 | 1563 | 7.9868685 | DE |
| 12 | -0.3 | -3.76884422111 | 7.96 | 9.1 | 7.64 | 1475 | 8.14765615 | DE |
| 26 | -0.94 | -10.9302325581 | 8.6 | 10.35 | 7.64 | 2298 | 8.5777635 | DE |
| 52 | 1 | 15.015015015 | 6.66 | 12.15 | 6.14 | 4178 | 8.03552476 | DE |
| 156 | 4.24 | 123.976608187 | 3.42 | 12.15 | 2.96 | 7510 | 6.05648595 | DE |
| 260 | -26.34 | -77.4705882353 | 34 | 34 | 2.7 | 6146 | 5.35205884 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 7.72 | -0.02 | -0.26 | 7.74 | 7.74 | 7.64 | 1152 |
| 1735839000 | 7.74 | -0.06 | -0.77 | 7.8 | 7.8 | 7.7 | 783 |
| 1735666200 | 7.8 | 0.02 | 0.26 | 7.8 | 7.8 | 7.8 | 1 |
| 1735579800 | 7.78 | -0.06 | -0.77 | 7.9 | 7.9 | 7.76 | 849 |
| 1735320600 | 7.84 | 0.04 | 0.51 | 7.8 | 7.86 | 7.76 | 1158 |
| 1735061400 | 7.8 | -0.04 | -0.51 | 7.84 | 7.84 | 7.78 | 107 |
| 1734975000 | 7.84 | 0.04 | 0.51 | 7.8 | 7.84 | 7.78 | 167 |
| 1734715800 | 7.8 | -0.2 | -2.50 | 7.98 | 7.98 | 7.8 | 3109 |
| 1734629400 | 8 | 0.08 | 1.01 | 7.94 | 8 | 7.94 | 258 |
| 1734543000 | 7.92 | -0.06 | -0.75 | 7.98 | 8 | 7.92 | 161 |
| 1734456600 | 7.98 | -0.32 | -3.86 | 8.3 | 8.3 | 7.92 | 4999 |
| 1734370200 | 8.3 | 0.48 | 6.14 | 7.82 | 8.6 | 7.78 | 6582 |
| 1734111000 | 7.82 | -0.12 | -1.51 | 7.8 | 7.94 | 7.72 | 2564 |
| 1734024600 | 7.94 | 0 | 0.00 | 7.94 | 7.96 | 7.9 | 1377 |
| 1733938200 | 7.94 | 0 | 0.00 | 7.96 | 7.96 | 7.92 | 407 |
| 1733851800 | 7.94 | -0.02 | -0.25 | 7.96 | 7.96 | 7.9 | 253 |
| 1733765400 | 7.96 | -0.06 | -0.75 | 8.06 | 8.06 | 7.92 | 1330 |
| 1733506200 | 8.02 | 0.02 | 0.25 | 8 | 8.02 | 8 | 86 |
| 1733419800 | 8 | 0.02 | 0.25 | 7.98 | 8 | 7.98 | 333 |
| 1733333400 | 7.98 | 0.02 | 0.25 | 7.96 | 7.98 | 7.96 | 137 |
| 1733247000 | 7.96 | 0 | 0.00 | 7.96 | 8 | 7.96 | 1241 |
| 1733160600 | 7.96 | 0 | 0.00 | 8.02 | 8.02 | 7.96 | 221 |
| 1732901400 | 7.96 | 0.02 | 0.25 | 7.96 | 8 | 7.94 | 5296 |
| 1732815000 | 7.94 | 0 | 0.00 | 7.94 | 7.98 | 7.94 | 655 |
| 1732728600 | 7.94 | -0.04 | -0.50 | 7.98 | 8 | 7.94 | 186 |
| 1732642200 | 7.98 | -0.02 | -0.25 | 7.98 | 7.98 | 7.98 | 56 |
| 1732555800 | 8 | 0 | 0.00 | 7.96 | 8 | 7.92 | 1567 |
| 1732296600 | 8 | 0 | 0.00 | 8.02 | 8.02 | 8 | 646 |
| 1732210200 | 8 | -0.1 | -1.23 | 8.1 | 8.14 | 7.98 | 2354 |
| 1732123800 | 8.1 | 0.1 | 1.25 | 8 | 8.14 | 7.98 | 2785 |
| 1732037400 | 8 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8 | 392 |
| 1731951000 | 8 | -0.08 | -0.99 | 8.08 | 8.08 | 8 | 716 |
| 1731691800 | 8.08 | 0.04 | 0.50 | 8.0399999 | 8.18 | 7.98 | 2789 |
| 1731605400 | 8.0399999 | -0.3 | -3.60 | 8.26 | 8.26 | 7.94 | 2487 |
| 1731519000 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1731432600 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1731346200 | 8.34 | 0 | 0.00 | 8.32 | 8.34 | 8.32 | 286 |
| 1731087000 | 8.34 | 0.1 | 1.21 | 8.24 | 8.34 | 8.24 | 571 |
| 1731000600 | 8.24 | 0.02 | 0.24 | 8.24 | 8.24 | 8.24 | 1 |
| 1730914200 | 8.22 | -0.04 | -0.48 | 8.28 | 8.28 | 8.2 | 222 |
| 1730827800 | 8.26 | 0 | 0.00 | 8.28 | 8.28 | 8.2 | 407 |
| 1730741400 | 8.26 | 0.04 | 0.49 | 8.24 | 8.26 | 8.14 | 593 |
| 1730482200 | 8.22 | 0.02 | 0.24 | 8.22 | 8.22 | 8.14 | 712 |
| 1730395800 | 8.2 | 0 | 0.00 | 8.24 | 8.24 | 8.2 | 28 |
| 1730309400 | 8.2 | -0.04 | -0.49 | 8.22 | 8.22 | 8.18 | 811 |
| 1730223000 | 8.24 | 0.06 | 0.73 | 8.38 | 8.38 | 8.22 | 1906 |
| 1730136600 | 8.18 | -0.06 | -0.73 | 8.24 | 8.24 | 8.1199999 | 2009 |
| 1729873800 | 8.24 | -0.04 | -0.48 | 8.3 | 8.3 | 8.1199999 | 1923 |
| 1729787400 | 8.28 | 0 | 0.00 | 8.34 | 8.34 | 8.28 | 947 |
| 1729701000 | 8.28 | -0.04 | -0.48 | 8.34 | 8.4 | 8.2 | 2416 |
| 1729614600 | 8.32 | 0.04 | 0.48 | 8.38 | 8.38 | 8.32 | 229 |
| 1729528200 | 8.28 | 0.04 | 0.49 | 8.26 | 8.36 | 8.26 | 641 |
| 1729269000 | 8.24 | 0.02 | 0.24 | 8.22 | 8.26 | 8.22 | 90 |
| 1729182600 | 8.22 | 0.06 | 0.74 | 8.38 | 8.38 | 8.22 | 596 |
| 1729096200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1729009800 | 8.16 | 0 | 0.00 | 8.18 | 8.18 | 8.16 | 32 |
| 1728923400 | 8.16 | 0.26 | 3.29 | 7.96 | 8.3 | 7.96 | 4064 |
| 1728664200 | 7.9 | -0.3 | -3.66 | 8.1 | 8.22 | 7.9 | 8393 |
| 1728577800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1728491400 | 8.2 | 0 | 0.00 | 8.22 | 8.3 | 8 | 6809 |
| 1728405000 | 8.2 | -0.02 | -0.24 | 8.22 | 8.26 | 8.2 | 1559 |
| 1728318600 | 8.22 | 0.02 | 0.24 | 8.22 | 8.34 | 8.1199999 | 2855 |
| 1728059400 | 8.2 | 0 | 0.00 | 8.2 | 8.32 | 8.2 | 2596 |
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
