Hot Features
プレミアム
BayCom Corporation (BCML)
NASDAQ
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チャート、分析ツール、価格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 | 1.21 | 4.35565154788 | 27.78 | 30.13 | 27.52 | 25452 | 29.26251664 | CS |
| 4 | 3.99 | 15.96 | 25 | 30.13 | 24 | 26916 | 27.43940731 | CS |
| 12 | 6.92 | 31.3547802447 | 22.07 | 30.13 | 21.66 | 22245 | 25.25925401 | CS |
| 26 | 8.93 | 44.5164506481 | 20.06 | 30.13 | 18.54 | 21727 | 23.29647881 | CS |
| 52 | 8.17 | 39.2411143132 | 20.82 | 30.13 | 18.54 | 23251 | 22.01095661 | CS |
| 156 | 9.75 | 50.6756756757 | 19.24 | 30.13 | 15.02 | 41047 | 20.40792447 | CS |
| 260 | 6.68 | 29.9417301658 | 22.31 | 30.13 | 9.67 | 39221 | 18.8348239 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 28.99 | -0.16 | -0.55 | 29.05 | 29.08 | 28.6 | 25853 |
| 1732750500 | 29.15 | -0.56 | -1.88 | 29.98 | 30.13 | 28.74 | 20936 |
| 1732664100 | 29.71 | 0.31 | 1.05 | 29.2957 | 29.95 | 29.005 | 37640 |
| 1732577700 | 29.4 | 0.97 | 3.41 | 28.54 | 29.73 | 28.54 | 43138 |
| 1732318500 | 28.43 | 0.85 | 3.08 | 27.78 | 28.4318 | 27.52 | 12413 |
| 1732232100 | 27.58 | 0.44 | 1.62 | 27.52 | 27.77 | 27.4426 | 20017 |
| 1732145700 | 27.14 | -0.02 | -0.07 | 26.94 | 27.19 | 26.8 | 14486 |
| 1732059300 | 27.16 | 0.17 | 0.63 | 26.955 | 27.22 | 26.8 | 18842 |
| 1731972900 | 26.99 | -0.31 | -1.14 | 27.48 | 27.48 | 26.825 | 20452 |
| 1731713700 | 27.3 | -0.05 | -0.18 | 27.57 | 27.57 | 26.839 | 13593 |
| 1731627300 | 27.35 | -0.13 | -0.47 | 27.41 | 27.5 | 27.025 | 12793 |
| 1731540900 | 27.48 | 0.39 | 1.44 | 27.3 | 27.765 | 27.02 | 27461 |
| 1731454500 | 27.09 | 0.05 | 0.18 | 27.22 | 27.5 | 26.97 | 21601 |
| 1731368100 | 27.04 | 0.19 | 0.71 | 27.37 | 27.62 | 27.01 | 29001 |
| 1731108900 | 26.85 | 0.05 | 0.19 | 26.99 | 27.255 | 24.32 | 23781 |
| 1731022500 | 26.8 | -0.7 | -2.55 | 26.85 | 27.55 | 26.75 | 28425 |
| 1730936100 | 27.5 | 2.41 | 9.61 | 26.905 | 28.62 | 26.0351 | 114950 |
| 1730849700 | 25.09 | 0.74 | 3.04 | 24.43 | 25.09 | 24.43 | 22322 |
| 1730763300 | 24.35 | -0.06 | -0.25 | 24.4 | 24.52 | 24 | 20963 |
| 1730500500 | 24.41 | -0.44 | -1.77 | 25 | 25 | 24.23 | 17059 |
| 1730414100 | 24.85 | -0.05 | -0.20 | 24.93 | 24.93 | 24.4674 | 28588 |
| 1730327700 | 24.9 | 0.34 | 1.38 | 24.41 | 24.92 | 24.34 | 27903 |
| 1730241300 | 24.56 | -0.17 | -0.69 | 24.43 | 24.81 | 24.2001 | 36664 |
| 1730154900 | 24.73 | 0.41 | 1.69 | 24.35 | 24.85 | 24.27 | 18513 |
| 1729895700 | 24.32 | -0.08 | -0.33 | 24.62 | 24.63 | 24.0501 | 20488 |
| 1729809300 | 24.4 | -0.51 | -2.05 | 24.72 | 24.725 | 24.25 | 22077 |
| 1729722900 | 24.91 | 0.32 | 1.30 | 24.54 | 24.91 | 24.44 | 23001 |
| 1729636500 | 24.59 | 0.54 | 2.25 | 23.76 | 24.59 | 23.5502 | 23912 |
| 1729550100 | 24.05 | -0.46 | -1.88 | 24.76 | 24.76 | 23.94 | 32596 |
| 1729290900 | 24.51 | 0.01 | 0.04 | 23.74 | 24.66 | 23.74 | 15994 |
| 1729204500 | 24.5 | 0 | 0.00 | 24.5 | 24.68 | 24.02 | 20561 |
| 1729118100 | 24.5 | 0.32 | 1.32 | 24.45 | 24.73 | 24.045 | 18825 |
| 1729031700 | 24.18 | 0.27 | 1.13 | 23.9 | 24.39 | 23.9 | 17253 |
| 1728945300 | 23.91 | -0.28 | -1.16 | 24.09 | 24.38 | 23.75 | 4751 |
| 1728686100 | 24.19 | 0.83 | 3.55 | 23.31 | 24.4 | 23.31 | 9788 |
| 1728599700 | 23.36 | -0.12 | -0.51 | 23.25 | 23.585 | 23.25 | 8172 |
| 1728513300 | 23.48 | 0.13 | 0.56 | 23.44 | 24.14 | 23.44 | 11732 |
| 1728426900 | 23.35 | 0.05 | 0.21 | 23.27 | 23.53 | 23.27 | 9909 |
| 1728340500 | 23.3 | -0.17 | -0.72 | 23.39 | 23.4621 | 23.27 | 10456 |
| 1728081300 | 23.47 | 0.29 | 1.25 | 23.28 | 23.5707 | 23.28 | 8214 |
| 1727994900 | 23.18 | -0.11 | -0.47 | 23.11 | 23.26 | 23.11 | 13899 |
| 1727908500 | 23.29 | 0.17 | 0.74 | 23.13 | 23.45 | 23.13 | 15991 |
| 1727822100 | 23.12 | -0.6 | -2.53 | 23.55 | 23.73 | 23.11 | 16447 |
| 1727735520 | 23.72 | -0.01 | -0.04 | 23.7 | 23.88 | 23.51 | 7464 |
| 1727476500 | 23.73 | 0.02 | 0.08 | 23.96 | 24.015 | 23.62 | 6212 |
| 1727390100 | 23.71 | 0.35 | 1.50 | 23.66 | 23.88 | 23.55 | 18989 |
| 1727303700 | 23.36 | -0.08 | -0.34 | 23.46 | 23.46 | 23.09 | 14923 |
| 1727217300 | 23.44 | -0.04 | -0.17 | 23.51 | 23.79 | 23.375 | 20129 |
| 1727130900 | 23.48 | -0.29 | -1.22 | 23.82 | 23.85 | 23.41 | 20072 |
| 1726871700 | 23.77 | -0.73 | -2.98 | 24.14 | 24.71 | 23.67 | 85078 |
| 1726785300 | 24.5 | 0.59 | 2.47 | 23.9 | 24.84 | 23.9 | 26288 |
| 1726698900 | 23.91 | 0.46 | 1.96 | 23.18 | 24.5 | 23.18 | 30465 |
| 1726612500 | 23.45 | 0.15 | 0.64 | 23.55 | 23.96 | 23.45 | 13786 |
| 1726526100 | 23.3 | 0.03 | 0.13 | 23.24 | 23.57 | 23 | 10335 |
| 1726266900 | 23.27 | 1.08 | 4.87 | 22.57 | 23.36 | 22.57 | 17079 |
| 1726180500 | 22.19 | 0.17 | 0.77 | 22.4799 | 22.56 | 21.84 | 34273 |
| 1726094100 | 22.02 | -0.28 | -1.26 | 22.07 | 22.19 | 21.85 | 14513 |
| 1726007700 | 22.3 | 0.55 | 2.53 | 21.86 | 22.42 | 21.66 | 14061 |
| 1725921300 | 21.75 | -0.09 | -0.41 | 21.86 | 22.03 | 21.75 | 12326 |
| 1725662100 | 21.84 | -0.26 | -1.18 | 22.1 | 22.1 | 21.66 | 24775 |
| 1725575700 | 22.1 | -0.23 | -1.03 | 22.775 | 22.775 | 22 | 13223 |
| 1725489300 | 22.33 | -0.2 | -0.89 | 22.53 | 22.53 | 22.31 | 7782 |
| 1725402900 | 22.53 | -0.5 | -2.17 | 22.66 | 22.66 | 22.36 | 12251 |
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
