Hot Features
プレミアム
Koss Corporation (KOSS)
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 | 0.35 | 5.04322766571 | 6.94 | 7.9799 | 6.82 | 222246 | 7.1719715 | CS |
| 4 | -0.11 | -1.48648648649 | 7.4 | 7.9799 | 6.68 | 179922 | 7.14721173 | CS |
| 12 | -0.19 | -2.54010695187 | 7.48 | 8.5 | 6.56 | 206525 | 7.26788604 | CS |
| 26 | 2.29 | 45.8 | 5 | 18.73 | 3.81 | 1674591 | 10.65124563 | CS |
| 52 | 4.56 | 167.032967033 | 2.73 | 18.73 | 2.2702 | 1042069 | 9.60544676 | CS |
| 156 | -7.16 | -49.5501730104 | 14.45 | 18.73 | 2.2702 | 432459 | 9.40967236 | CS |
| 260 | 5.87 | 413.38028169 | 1.42 | 127.45 | 0.8 | 721724 | 18.96073442 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 7.29 | 0.07 | 0.97 | 7.25 | 7.39 | 7.08 | 95892 |
| 1732664100 | 7.22 | -0.09 | -1.23 | 7.3 | 7.9799 | 7.15 | 409474 |
| 1732577700 | 7.31 | 0.22 | 3.10 | 7.12 | 7.42 | 7.12 | 146910 |
| 1732318500 | 7.09 | -0.28 | -3.80 | 7.32 | 7.43 | 7 | 162772 |
| 1732232100 | 7.37 | 0.39 | 5.59 | 7.08 | 7.41 | 6.9682 | 188269 |
| 1732145700 | 6.98 | 0.05 | 0.72 | 6.94 | 7.19 | 6.82 | 263276 |
| 1732059300 | 6.93 | 0.15 | 2.21 | 6.8 | 6.969 | 6.71 | 106580 |
| 1731972900 | 6.78 | -0.17 | -2.45 | 7.04 | 7.04 | 6.73 | 118535 |
| 1731713700 | 6.95 | -0.06 | -0.86 | 7.1 | 7.15 | 6.9 | 104996 |
| 1731627300 | 7.01 | -0.03 | -0.43 | 7.05 | 7.25 | 6.9 | 175456 |
| 1731540900 | 7.04 | -0.2 | -2.76 | 7.27 | 7.5599 | 7.02 | 138190 |
| 1731454500 | 7.24 | -0.4 | -5.24 | 7.61 | 7.61 | 7.1201 | 165858 |
| 1731368100 | 7.64 | 0.78 | 11.37 | 7 | 7.769 | 6.86 | 586068 |
| 1731108900 | 6.86 | -0.02 | -0.29 | 6.93 | 6.964 | 6.68 | 282936 |
| 1731022500 | 6.88 | 0.09 | 1.33 | 6.84 | 7.05 | 6.81 | 103636 |
| 1730936100 | 6.79 | -0.25 | -3.55 | 7.15 | 7.15 | 6.75 | 145814 |
| 1730849700 | 7.04 | 0.26 | 3.83 | 6.78 | 7.06 | 6.78 | 74997 |
| 1730763300 | 6.78 | -0.26 | -3.69 | 6.92 | 7.01 | 6.75 | 105230 |
| 1730500500 | 7.04 | -0.1 | -1.40 | 7.3 | 7.3 | 6.83 | 118716 |
| 1730414100 | 7.14 | -0.09 | -1.24 | 7.2 | 7.21 | 6.99 | 94723 |
| 1730327700 | 7.23 | -0.16 | -2.17 | 7.4 | 7.625 | 7.23 | 123155 |
| 1730241300 | 7.39 | -0.29 | -3.78 | 7.61 | 7.6283 | 7.32 | 137552 |
| 1730154900 | 7.68 | 0.42 | 5.79 | 7.33 | 7.8296 | 7.23 | 181812 |
| 1729895700 | 7.26 | 0 | 0.00 | 7.24 | 7.52 | 7.2 | 134463 |
| 1729809300 | 7.26 | 0.11 | 1.54 | 7.34 | 7.61 | 7.17 | 174034 |
| 1729722900 | 7.15 | -0.46 | -6.04 | 7.56 | 7.56 | 7 | 152397 |
| 1729636500 | 7.61 | -0.21 | -2.69 | 7.76 | 7.88 | 7.51 | 101960 |
| 1729550100 | 7.82 | -0.24 | -2.98 | 8.05 | 8.13 | 7.7235 | 180124 |
| 1729290900 | 8.06 | -0.26 | -3.13 | 8.32 | 8.33 | 7.8 | 271623 |
| 1729204500 | 8.32 | 0.07 | 0.85 | 8.22 | 8.405 | 8.02 | 242043 |
| 1729118100 | 8.25 | 0.57 | 7.42 | 8.07 | 8.5 | 7.7446 | 626203 |
| 1729031700 | 7.68 | 0.43 | 5.93 | 7.27 | 7.8 | 7.17 | 292965 |
| 1728945300 | 7.25 | 0.01 | 0.14 | 7.37 | 7.438 | 7.0206 | 168499 |
| 1728686100 | 7.24 | 0.22 | 3.13 | 6.96 | 7.34 | 6.95 | 226259 |
| 1728599700 | 7.02 | -0.03 | -0.43 | 6.98 | 7.07 | 6.88 | 58041 |
| 1728513300 | 7.05 | 0.03 | 0.43 | 6.94 | 7.2499 | 6.94 | 132464 |
| 1728426900 | 7.02 | 0.05 | 0.72 | 6.9 | 7.0899 | 6.7995 | 105673 |
| 1728340500 | 6.97 | -0.15 | -2.11 | 7.04 | 7.05 | 6.8 | 114608 |
| 1728081300 | 7.12 | 0.05 | 0.71 | 7.07 | 7.19 | 6.95 | 146416 |
| 1727994900 | 7.07 | 0.02 | 0.28 | 6.97 | 7.105 | 6.86 | 82277 |
| 1727908500 | 7.05 | -0.13 | -1.81 | 7.08 | 7.16 | 6.7 | 134193 |
| 1727822100 | 7.18 | -0.21 | -2.84 | 7.37 | 7.39 | 6.93 | 181154 |
| 1727735700 | 7.39 | 0.27 | 3.79 | 7.6 | 8.03 | 7.16 | 589717 |
| 1727476500 | 7.12 | 0.26 | 3.79 | 6.94 | 7.32 | 6.8 | 313062 |
| 1727390100 | 6.86 | 0.08 | 1.18 | 6.78 | 7.5 | 6.711781 | 629084 |
| 1727303700 | 6.78 | -0.03 | -0.44 | 6.87 | 6.9401 | 6.72 | 76345 |
| 1727217300 | 6.81 | -0.14 | -2.01 | 7.09 | 7.16 | 6.81 | 115140 |
| 1727130900 | 6.95 | 0.06 | 0.87 | 7 | 7.14 | 6.75 | 152850 |
| 1726871700 | 6.89 | 0.1 | 1.47 | 6.74 | 6.93 | 6.58 | 168666 |
| 1726785300 | 6.79 | 0.14 | 2.11 | 6.9 | 7.24 | 6.71 | 174243 |
| 1726698900 | 6.65 | -0.16 | -2.35 | 6.81 | 7.05 | 6.65 | 118846 |
| 1726612500 | 6.81 | -0.15 | -2.16 | 7.02 | 7.2 | 6.77 | 140610 |
| 1726526100 | 6.96 | -0.47 | -6.33 | 7.45 | 7.45 | 6.9 | 167721 |
| 1726266900 | 7.43 | 0.06 | 0.81 | 7.51 | 8.16 | 7.3 | 453396 |
| 1726180500 | 7.37 | 0.69 | 10.33 | 6.58 | 7.5657 | 6.58 | 320929 |
| 1726094100 | 6.68 | -0.32 | -4.57 | 7.01 | 7.01 | 6.5599999 | 272149 |
| 1726007700 | 7 | -0.22 | -3.05 | 7.31 | 7.3587 | 6.81 | 139807 |
| 1725921300 | 7.22 | -0.05 | -0.69 | 7.37 | 7.5 | 7.2 | 170479 |
| 1725662100 | 7.27 | -0.17 | -2.28 | 7.44 | 7.6 | 7.15 | 355480 |
| 1725575700 | 7.44 | 0.25 | 3.48 | 7.74 | 8.025 | 7.18 | 372927 |
| 1725489300 | 7.19 | -0.45 | -5.89 | 7.48 | 7.83 | 7.1201 | 243422 |
| 1725402900 | 7.64 | -0.47 | -5.80 | 8.11 | 8.42 | 7.573 | 264317 |
| 1725057300 | 8.11 | -0.48 | -5.59 | 8.66 | 8.7609999 | 7.9 | 286152 |
| 1724970900 | 8.59 | -0.27 | -3.05 | 8.8699999 | 9.5 | 8.505 | 297358 |
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
