Hot Features
プレミアム
First Financial Bancorp (FFBC)
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
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 | 1 | 3.46981263012 | 28.82 | 31.18 | 28.32 | 406987 | 29.77028302 | CS |
| 4 | 4.01 | 15.5366137156 | 25.81 | 31.18 | 25.11 | 409176 | 28.6000655 | CS |
| 12 | 3.7 | 14.1653905054 | 26.12 | 31.18 | 23.83 | 422376 | 26.33957257 | CS |
| 26 | 7.13 | 31.4235345967 | 22.69 | 31.18 | 20.59 | 415095 | 25.15550062 | CS |
| 52 | 9.54 | 47.0414201183 | 20.28 | 31.18 | 19.92 | 378229 | 23.96823124 | CS |
| 156 | 5.5 | 22.6151315789 | 24.32 | 31.18 | 17.23 | 345402 | 22.94570197 | CS |
| 260 | 5.32 | 21.7142857143 | 24.5 | 31.18 | 10.83 | 375546 | 21.08545328 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 29.82 | -0.52 | -1.71 | 30.06 | 30.215 | 29.75 | 284155 |
| 1732577700 | 30.34 | 0.48 | 1.61 | 30.16 | 31.18 | 30 | 710279 |
| 1732318500 | 29.86 | 0.5 | 1.70 | 29.5 | 29.98 | 29.32 | 361787 |
| 1732232100 | 29.36 | 0.69 | 2.41 | 28.96 | 29.67 | 28.77 | 491713 |
| 1732145700 | 28.67 | -0.12 | -0.42 | 28.76 | 28.84 | 28.32 | 221954 |
| 1732059300 | 28.79 | -0.11 | -0.38 | 28.39 | 28.83 | 28.39 | 215440 |
| 1731972900 | 28.9 | -0.2 | -0.69 | 29.11 | 29.24 | 28.86 | 270842 |
| 1731713700 | 29.1 | 0.02 | 0.07 | 29.26 | 29.5 | 28.65 | 334302 |
| 1731627300 | 29.08 | -0.05 | -0.17 | 29.33 | 29.365 | 28.76 | 313794 |
| 1731540900 | 29.13 | -0.22 | -0.75 | 29.55 | 30 | 29.12 | 550528 |
| 1731454500 | 29.35 | -0.3 | -1.01 | 29.58 | 29.9 | 29.2 | 400760 |
| 1731368100 | 29.65 | 1.12 | 3.93 | 29.3 | 30.11 | 29.01 | 386034 |
| 1731108900 | 28.53 | 0.4 | 1.42 | 28.04 | 28.78 | 27.9 | 442447 |
| 1731022500 | 28.13 | -1.27 | -4.32 | 29 | 29.16 | 27.995 | 589745 |
| 1730936100 | 29.4 | 3.57 | 13.82 | 28 | 29.77 | 27.99 | 1153268 |
| 1730849700 | 25.83 | 0.47 | 1.85 | 25.31 | 25.93 | 25.31 | 426030 |
| 1730763300 | 25.36 | -0.3 | -1.17 | 25.41 | 25.535 | 25.11 | 236007 |
| 1730500500 | 25.66 | 0.08 | 0.31 | 25.7 | 25.94 | 25.51 | 260089 |
| 1730414100 | 25.58 | -0.46 | -1.77 | 26.02 | 26.175 | 25.57 | 307873 |
| 1730327700 | 26.04 | 0.13 | 0.50 | 25.81 | 26.41 | 25.73 | 314867 |
| 1730241300 | 25.91 | -0.42 | -1.60 | 26.19 | 26.53 | 25.725 | 625816 |
| 1730154900 | 26.33 | 1.95 | 8.00 | 24.74 | 26.43 | 24.65 | 781082 |
| 1729895700 | 24.38 | -1.05 | -4.13 | 24.93 | 25.0098 | 24.065 | 715460 |
| 1729809300 | 25.43 | -0.05 | -0.20 | 25.48 | 25.59 | 24.99 | 478001 |
| 1729722900 | 25.48 | 0.18 | 0.71 | 25.11 | 25.49 | 25 | 554357 |
| 1729636500 | 25.3 | 0.18 | 0.72 | 25.13 | 25.32 | 24.91 | 382156 |
| 1729550100 | 25.12 | -0.92 | -3.53 | 26.03 | 26.15 | 25.07 | 573841 |
| 1729290900 | 26.04 | -0.39 | -1.48 | 26.43 | 26.43 | 25.99 | 543287 |
| 1729204500 | 26.43 | 0.19 | 0.72 | 26.19 | 26.43 | 25.94 | 409660 |
| 1729118100 | 26.24 | 0.42 | 1.63 | 26.08 | 26.44 | 25.92 | 369082 |
| 1729031700 | 25.82 | 0.41 | 1.61 | 25.5 | 26.43 | 25.44 | 495113 |
| 1728945300 | 25.41 | 0.18 | 0.71 | 25.2 | 25.58 | 25.01 | 249786 |
| 1728686100 | 25.23 | 0.76 | 3.11 | 24.59 | 25.4 | 24.59 | 274883 |
| 1728599700 | 24.47 | -0.1 | -0.41 | 24.36 | 24.58 | 24.195 | 308151 |
| 1728513300 | 24.57 | 0.27 | 1.11 | 24.3 | 24.69 | 24.24 | 324777 |
| 1728426900 | 24.3 | 0.09 | 0.37 | 24.28 | 24.465 | 24.066 | 453597 |
| 1728340500 | 24.21 | -0.09 | -0.37 | 24.2 | 24.32 | 24.05 | 197044 |
| 1728081300 | 24.3 | 0.32 | 1.33 | 24.34 | 24.58 | 24.19 | 256522 |
| 1727994900 | 23.98 | -0.05 | -0.21 | 23.98 | 24.21 | 23.83 | 317069 |
| 1727908500 | 24.03 | -0.34 | -1.40 | 24.21 | 24.62 | 23.91 | 350228 |
| 1727822100 | 24.37 | -0.86 | -3.41 | 25.04 | 25.04 | 24.21 | 342849 |
| 1727735700 | 25.23 | 0.42 | 1.69 | 24.79 | 25.38 | 24.76 | 413042 |
| 1727476500 | 24.81 | -0.01 | -0.04 | 25.08 | 25.18 | 24.71 | 274141 |
| 1727390100 | 24.82 | 0.12 | 0.49 | 25.07 | 25.69 | 24.73 | 319938 |
| 1727303700 | 24.7 | -0.43 | -1.71 | 25.18 | 25.33 | 24.67 | 324825 |
| 1727217300 | 25.13 | -0.19 | -0.75 | 25.41 | 25.49 | 25.05 | 530254 |
| 1727130900 | 25.32 | -0.13 | -0.51 | 25.66 | 25.72 | 25.27 | 384465 |
| 1726871700 | 25.45 | -0.66 | -2.53 | 25.91 | 26.19 | 25.43 | 1824025 |
| 1726785300 | 26.11 | 0.71 | 2.80 | 26.05 | 26.2 | 25.67 | 339148 |
| 1726698900 | 25.4 | 0.01 | 0.04 | 25.39 | 26.31 | 25.11 | 424120 |
| 1726612500 | 25.39 | 0.02 | 0.08 | 25.56 | 26.11 | 25.32 | 422144 |
| 1726526100 | 25.37 | 0.23 | 0.91 | 25.21 | 25.45 | 24.86 | 311062 |
| 1726266900 | 25.14 | 0.52 | 2.11 | 24.95 | 25.16 | 24.835 | 279940 |
| 1726180500 | 24.62 | 0.03 | 0.12 | 24.72 | 24.87 | 24.39 | 283280 |
| 1726094100 | 24.59 | -0.56 | -2.23 | 24.87 | 25.08 | 24.13 | 402811 |
| 1726007700 | 25.15 | -0.17 | -0.67 | 25.36 | 25.39 | 24.675 | 304065 |
| 1725921300 | 25.32 | 0.07 | 0.28 | 25.24 | 25.41 | 25.085 | 434199 |
| 1725662100 | 25.25 | -0.41 | -1.60 | 25.7 | 25.8339 | 25.11 | 231979 |
| 1725575700 | 25.66 | -0.31 | -1.19 | 26.16 | 26.16 | 25.5 | 416483 |
| 1725489300 | 25.97 | -0.15 | -0.57 | 26.12 | 26.39 | 25.85 | 336335 |
| 1725402900 | 26.12 | -0.35 | -1.32 | 26.19 | 26.56 | 26.07 | 411905 |
| 1725057300 | 26.47 | -0.05 | -0.19 | 26.3 | 26.52 | 26.04 | 311741 |
| 1724970900 | 26.52 | -0.06 | -0.23 | 26.78 | 26.84 | 26.39 | 379689 |
| 1724884500 | 26.58 | 0.38 | 1.45 | 26.21 | 26.814 | 26.08 | 342226 |
| 1724798100 | 26.2 | -0.38 | -1.43 | 26.48 | 26.48 | 26.115 | 263250 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
