Hot Features
プレミアム
JOYY Inc (JOYY)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -1.58 | -2.32352941176 | 68 | 69.93 | 66.08 | 332928 | 67.75835848 | DR |
| 4 | 10.2 | 18.1430096051 | 56.22 | 69.93 | 54.24 | 391008 | 65.74221091 | DR |
| 12 | 8.42 | 14.5172413793 | 58 | 69.93 | 54.24 | 305105 | 61.82091203 | DR |
| 26 | 2.95 | 4.64786513313 | 63.47 | 70.96 | 54.24 | 347001 | 62.93618861 | DR |
| 52 | 16.42 | 32.84 | 50 | 70.96 | 48.5317 | 350541 | 60.50904892 | DR |
| 156 | 23.92 | 56.2823529412 | 42.5 | 70.96 | 37.53 | 360539 | 57.0219966 | DR |
| 260 | 23.92 | 56.2823529412 | 42.5 | 70.96 | 37.53 | 360539 | 57.0219966 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781735700 | 66.42 | -0.93 | -1.38 | 67.01 | 67.55 | 66.08 | 274393 |
| 1781649300 | 67.35 | -1.5 | -2.18 | 68.1 | 68.99 | 67.225 | 327115 |
| 1781562900 | 68.85 | 1.02 | 1.50 | 68 | 69.93 | 67.83 | 273910 |
| 1781303700 | 67.83 | -0.34 | -0.50 | 69 | 69 | 66.97 | 361978 |
| 1781217300 | 68.17 | -0.08 | -0.12 | 68 | 68.62 | 66.815 | 427246 |
| 1781130900 | 68.25 | 2.16 | 3.27 | 66.01 | 68.69 | 65.83 | 342755 |
| 1781044500 | 66.09 | -0.01 | -0.02 | 66.5 | 67.27 | 64.58 | 356237 |
| 1780958100 | 66.099999 | 0.01 | 0.02 | 66.09 | 66.665 | 64.83 | 254831 |
| 1780698900 | 66.09 | -1.94 | -2.85 | 67.99 | 68.04 | 65.489999 | 412719 |
| 1780612500 | 68.03 | 1.07 | 1.60 | 66.18 | 68.435 | 66.09 | 285502 |
| 1780526100 | 66.959999 | -1.75 | -2.55 | 68.13 | 68.69 | 66.67 | 383892 |
| 1780439700 | 68.71 | 0.35 | 0.51 | 68.3 | 69.18 | 67.875 | 372434 |
| 1780353300 | 68.36 | 0.93 | 1.38 | 67.5 | 68.9 | 67.445 | 382185 |
| 1780094100 | 67.43 | 1.5 | 2.28 | 66.14 | 68.37 | 66.14 | 478094 |
| 1780007700 | 65.93 | 0.48 | 0.73 | 63.9 | 66.8 | 63.75 | 443121 |
| 1779921300 | 65.45 | 1.36 | 2.12 | 64.09 | 67.51 | 63.76 | 579809 |
| 1779834900 | 64.09 | 9.67 | 17.77 | 60.87 | 65.8 | 60.6 | 787432 |
| 1779489300 | 54.42 | -1.61 | -2.87 | 54.82 | 55.58 | 54.24 | 349570 |
| 1779402900 | 56.03 | -0.85 | -1.49 | 56.22 | 56.53 | 54.8 | 335926 |
| 1779316500 | 56.88 | -0.01 | -0.02 | 56.52 | 57.3292 | 56.5 | 202180 |
| 1779230100 | 56.89 | -0.33 | -0.58 | 57 | 57.25 | 56.67 | 162042 |
| 1779143700 | 57.22 | 0.89 | 1.58 | 56.56 | 57.8 | 56.45 | 220407 |
| 1778884500 | 56.33 | -1.02 | -1.78 | 57.06 | 57.5 | 56.075 | 239054 |
| 1778798100 | 57.35 | -2.26 | -3.79 | 59.23 | 59.23 | 56.87 | 261514 |
| 1778711700 | 59.61 | 1.38 | 2.37 | 57.66 | 60.08 | 57.5 | 295407 |
| 1778625300 | 58.23 | -0.8 | -1.36 | 58.61 | 58.82 | 57.68 | 276577 |
| 1778538900 | 59.03 | 0.15 | 0.25 | 59.17 | 59.5 | 58.6137 | 200115 |
| 1778279700 | 58.88 | -0.12 | -0.20 | 58.54 | 59.29 | 57.995 | 168692 |
| 1778193300 | 59 | -1.27 | -2.11 | 60.2 | 60.2 | 57.94 | 269013 |
| 1778106900 | 60.27 | 1.52 | 2.59 | 58.98 | 60.62 | 58.81 | 361047 |
| 1778020500 | 58.75 | -0.29 | -0.49 | 59.45 | 59.58 | 58.56 | 175803 |
| 1777934100 | 59.04 | 0.19 | 0.32 | 58.85 | 59.47 | 58.745 | 280984 |
| 1777674900 | 58.85 | -0.14 | -0.24 | 59.23 | 59.34 | 58 | 184461 |
| 1777588500 | 58.99 | 1.77 | 3.09 | 57.22 | 59.095 | 57.22 | 193845 |
| 1777502100 | 57.22 | -0.31 | -0.54 | 57.5 | 57.69 | 56.08 | 413879 |
| 1777415700 | 57.53 | -1.08 | -1.84 | 58.61 | 59.03 | 57.01 | 388484 |
| 1777329300 | 58.61 | -0.13 | -0.22 | 59.41 | 59.96 | 58.355 | 403526 |
| 1777070100 | 58.74 | 0.99 | 1.71 | 57.51 | 58.76 | 57.51 | 159530 |
| 1776983700 | 57.75 | -1.49 | -2.52 | 59.04 | 59.45 | 57.14 | 448455 |
| 1776897300 | 59.24 | -1.39 | -2.29 | 59.0816 | 59.89 | 58.78 | 259955 |
| 1776810900 | 60.63 | -2.19 | -3.49 | 62.88 | 63.25 | 60.29 | 390106 |
| 1776724500 | 62.82 | -0.03 | -0.05 | 62.56 | 63.3924 | 62.3 | 210471 |
| 1776465300 | 62.85 | -0.11 | -0.17 | 63.65 | 63.995 | 61.97 | 267740 |
| 1776378900 | 62.96 | -0.11 | -0.17 | 63.73 | 64.43 | 62.6 | 273847 |
| 1776292500 | 63.07 | 0.91 | 1.46 | 62.98 | 63.625 | 62.601 | 206643 |
| 1776206100 | 62.16 | 1.62 | 2.68 | 61.1 | 63 | 61.1 | 216448 |
| 1776119700 | 60.54 | 0.5 | 0.83 | 60.04 | 60.77 | 60.04 | 169911 |
| 1775860500 | 60.04 | -0.7 | -1.15 | 60.925 | 61.135 | 59.77 | 238765 |
| 1775774100 | 60.74 | -0.05 | -0.08 | 61.15 | 61.46 | 60.48 | 221265 |
| 1775687700 | 60.79 | 2.16 | 3.68 | 60.11 | 61.185 | 60.11 | 236763 |
| 1775601300 | 58.63 | -0.68 | -1.15 | 59.53 | 60.28 | 58.34 | 214971 |
| 1775514900 | 59.31 | 0.81 | 1.38 | 58.8 | 59.74 | 58.795 | 153341 |
| 1775169300 | 58.5 | 0.2 | 0.34 | 57.68 | 58.7 | 57.68 | 209377 |
| 1775082900 | 58.3 | -0.09 | -0.15 | 58.66 | 59.54 | 57.93 | 256596 |
| 1774996500 | 58.39 | 1.92 | 3.40 | 56.89 | 58.78 | 56.89 | 475467 |
| 1774910100 | 56.47 | 0.05 | 0.09 | 56.52 | 58.125 | 56.245 | 343641 |
| 1774650900 | 56.42 | -1.45 | -2.51 | 57.815 | 58.82 | 56.325 | 351084 |
| 1774564500 | 57.87 | -0.77 | -1.31 | 57.6504 | 59.28 | 57.6504 | 260832 |
| 1774478100 | 58.64 | 0.45 | 0.77 | 58.84 | 59.685 | 58.535 | 289891 |
| 1774391700 | 58.19 | 0.09 | 0.15 | 58.06 | 58.83 | 57.54 | 390122 |
| 1774305300 | 58.1 | -0.66 | -1.12 | 58.38 | 59.33 | 57.53 | 411295 |
| 1774046100 | 58.76 | -0.25 | -0.42 | 58.6 | 59.265 | 58.011 | 463615 |
| 1773959700 | 59.005 | -1.94 | -3.18 | 59.51 | 60.46 | 58.58 | 839689 |
| 1773873300 | 60.94 | 0.14 | 0.23 | 60.8 | 62.09 | 60.75 | 656567 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
