Hot Features
プレミアム
Greenwich LifeSciences Inc (GLSI)
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 | 1.51 | 11.7601246106 | 12.84 | 14.6935 | 12.5106 | 31426 | 13.50160186 | CS |
| 4 | 0.1 | 0.701754385965 | 14.25 | 14.79 | 11.89 | 30507 | 13.5105854 | CS |
| 12 | 1.09 | 8.22021116139 | 13.26 | 16.5 | 11.89 | 31015 | 13.98611295 | CS |
| 26 | 0.43 | 3.08908045977 | 13.92 | 18.7499 | 11.89 | 37659 | 15.10163653 | CS |
| 52 | 2.35 | 19.5833333333 | 12 | 21.44 | 8 | 37235 | 14.35233143 | CS |
| 156 | -19.6 | -57.7319587629 | 33.95 | 36.2726 | 6.8241 | 63492 | 13.14936785 | CS |
| 260 | 9.35 | 187 | 5 | 158.07 | 3.262 | 145007 | 36.18518614 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 14.35 | 0.41 | 2.94 | 14.05 | 14.6935 | 13.95 | 32071 |
| 1732577700 | 13.94 | 0.39 | 2.88 | 13.66 | 14.2 | 13.4885 | 29235 |
| 1732318500 | 13.55 | 0.58 | 4.47 | 13.13 | 13.97 | 12.9603 | 27609 |
| 1732232100 | 12.97 | 0.12 | 0.93 | 12.97 | 13.4427 | 12.5106 | 39060 |
| 1732145700 | 12.85 | 0.08 | 0.63 | 12.84 | 13.4 | 12.64 | 30583 |
| 1732059300 | 12.77 | 0.4 | 3.23 | 12.31 | 13.2 | 12.25 | 26032 |
| 1731972900 | 12.37 | -0.19 | -1.51 | 12.74 | 13.1681 | 12.2 | 29634 |
| 1731713700 | 12.56 | -1.03 | -7.58 | 14.31 | 14.31 | 12.56 | 43985 |
| 1731627300 | 13.59 | 0.24 | 1.80 | 13.63 | 14.14 | 13 | 25323 |
| 1731540900 | 13.35 | -0.22 | -1.62 | 13.79 | 13.99 | 13.32 | 28102 |
| 1731454500 | 13.57 | -0.49 | -3.49 | 13.95 | 14.186 | 13.49 | 23628 |
| 1731368100 | 14.06 | -0.33 | -2.29 | 14.67 | 14.67 | 13.67 | 17186 |
| 1731108900 | 14.39 | 0.58 | 4.20 | 13.95 | 14.59 | 13.85 | 18137 |
| 1731022500 | 13.81 | -0.61 | -4.23 | 14.42 | 14.52 | 13.62 | 22507 |
| 1730936100 | 14.42 | 0.76 | 5.56 | 13.78 | 14.5 | 13.2406 | 47719 |
| 1730849700 | 13.66 | 0.57 | 4.35 | 12.93 | 13.66 | 11.89 | 73821 |
| 1730763300 | 13.09 | -0.35 | -2.60 | 13.45 | 13.79 | 12.92 | 41048 |
| 1730500500 | 13.44 | -0.01 | -0.07 | 13.56 | 13.635 | 13.36 | 7786 |
| 1730414100 | 13.45 | -0.94 | -6.53 | 14.26 | 14.2686 | 13.41 | 20626 |
| 1730327700 | 14.39 | 0.24 | 1.70 | 14.09 | 14.79 | 14.07 | 32590 |
| 1730241300 | 14.15 | 0.22 | 1.58 | 14 | 14.3 | 13.64 | 17964 |
| 1730154900 | 13.93 | 0.43 | 3.19 | 13.7 | 14.25 | 13.5 | 25160 |
| 1729895700 | 13.5 | -0.09 | -0.66 | 13.76 | 13.76 | 13.48 | 10940 |
| 1729809300 | 13.59 | 0 | 0.00 | 13.61 | 13.795 | 13.4 | 17971 |
| 1729722900 | 13.59 | -0.21 | -1.52 | 13.71 | 13.88 | 13.44 | 15974 |
| 1729636500 | 13.8 | 0.41 | 3.06 | 13.45 | 13.8 | 13.293 | 8827 |
| 1729550100 | 13.39 | -0.14 | -1.03 | 13.6 | 13.76 | 13.36 | 9933 |
| 1729290900 | 13.53 | -0.67 | -4.72 | 14.19 | 14.3 | 13.19 | 27814 |
| 1729204500 | 14.2 | 0.22 | 1.57 | 14.12 | 14.5 | 14.07 | 8725 |
| 1729118100 | 13.98 | -0.18 | -1.27 | 14.2 | 14.6 | 13.81 | 28094 |
| 1729031700 | 14.16 | 0.37 | 2.68 | 13.77 | 14.36 | 13.77 | 17823 |
| 1728945300 | 13.79 | 0.06 | 0.44 | 13.63 | 14.08 | 13.63 | 16690 |
| 1728686100 | 13.73 | 0.83 | 6.43 | 12.87 | 13.78 | 12.87 | 17207 |
| 1728599700 | 12.9 | -0.05 | -0.39 | 12.78 | 12.95 | 12.52 | 19972 |
| 1728513300 | 12.95 | -0.6 | -4.43 | 13.56 | 13.64 | 12.7657 | 28839 |
| 1728426900 | 13.55 | -0.07 | -0.51 | 13.65 | 13.78 | 13.3 | 23778 |
| 1728340500 | 13.62 | -0.12 | -0.87 | 13.7 | 14.1987 | 13.4 | 21942 |
| 1728081300 | 13.74 | 0.08 | 0.59 | 13.91 | 14.09 | 13.3 | 23338 |
| 1727994900 | 13.66 | -0.31 | -2.22 | 14.05 | 14.17 | 13.25 | 39779 |
| 1727908500 | 13.97 | 0.11 | 0.79 | 13.98 | 14.2583 | 13.6379 | 17299 |
| 1727822100 | 13.86 | -0.51 | -3.55 | 14.36 | 14.4847 | 13.86 | 31350 |
| 1727735700 | 14.37 | 0.22 | 1.55 | 14.1 | 14.4 | 13.61 | 60105 |
| 1727476500 | 14.15 | -0.17 | -1.19 | 14.57 | 14.98 | 13.82 | 47330 |
| 1727390100 | 14.32 | -0.9 | -5.91 | 15 | 15.34 | 14.21 | 28765 |
| 1727303700 | 15.22 | -0.07 | -0.46 | 15.33 | 15.5 | 14.9054 | 15164 |
| 1727217300 | 15.29 | 0.68 | 4.65 | 14.58 | 15.29 | 14.58 | 39249 |
| 1727130900 | 14.61 | -0.27 | -1.81 | 14.94 | 14.94 | 14.47 | 24499 |
| 1726871700 | 14.88 | -0.01 | -0.07 | 14.88 | 15.28 | 14.5 | 88930 |
| 1726785300 | 14.89 | 0.72 | 5.08 | 14.59 | 14.98 | 14.45 | 22840 |
| 1726698900 | 14.17 | -0.29 | -2.01 | 14.32 | 14.8 | 14.17 | 17090 |
| 1726612500 | 14.46 | 0.02 | 0.14 | 14.61 | 14.705174 | 14.19 | 21811 |
| 1726526100 | 14.44 | -0.49 | -3.28 | 14.95 | 14.95 | 14.38 | 24514 |
| 1726266900 | 14.93 | 0.68 | 4.77 | 14.49 | 15.13 | 14.4063 | 42183 |
| 1726180500 | 14.25 | 0.29 | 2.08 | 13.96 | 14.5 | 13.2 | 64022 |
| 1726094100 | 13.96 | -0.72 | -4.90 | 14.53 | 15.19 | 13.96 | 31164 |
| 1726007700 | 14.68 | 0.26 | 1.80 | 14.7 | 15 | 14.32 | 30469 |
| 1725921300 | 14.42 | -0.08 | -0.55 | 16.5 | 16.5 | 14.2 | 112181 |
| 1725662100 | 14.5 | 1.13 | 8.45 | 13.51 | 14.6 | 13.1339 | 133003 |
| 1725575700 | 13.37 | 0.09 | 0.68 | 13.43 | 13.73 | 13.26 | 13571 |
| 1725489300 | 13.28 | -0.15 | -1.12 | 13.26 | 13.7352 | 13.26 | 16816 |
| 1725402900 | 13.43 | -0.59 | -4.21 | 13.93 | 14.69 | 13.2 | 23240 |
| 1725057300 | 14.02 | -0.22 | -1.54 | 14.36 | 14.36 | 13.67 | 12974 |
| 1724970900 | 14.24 | 0.57 | 4.17 | 13.75 | 14.549 | 13.75 | 21489 |
| 1724884500 | 13.67 | -0.32 | -2.29 | 14.04 | 14.32 | 13.52 | 18841 |
| 1724798100 | 13.99 | -0.63 | -4.31 | 14.51 | 14.6493 | 13.88 | 15496 |
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
