Hot Features
プレミアム
Innovative Eyewear Inc (LUCY)
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 | -0.01 | -0.147492625369 | 6.78 | 7.7275 | 6.15 | 82461 | 6.73494767 | CS |
| 4 | -1.43 | -17.4390243902 | 8.2 | 8.8 | 6.15 | 100503 | 7.28622814 | CS |
| 12 | 1.65 | 32.2265625 | 5.12 | 11.16 | 4.5 | 394095 | 7.76520972 | CS |
| 26 | -3.428 | -33.6144342028 | 10.198 | 27.2 | 3.26 | 8481909 | 15.62437696 | CS |
| 52 | -1.988 | -22.6992464033 | 8.758 | 27.2 | 3.26 | 8528479 | 16.9314798 | CS |
| 156 | -123.23 | -94.7923076923 | 130 | 140 | 3.26 | 4340004 | 22.80000694 | CS |
| 260 | -123.23 | -94.7923076923 | 130 | 140 | 3.26 | 4340004 | 22.80000694 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 6.77 | 0.26 | 3.99 | 6.55 | 6.89 | 6.5199999 | 79968 |
| 1732750500 | 6.51 | -0.37 | -5.38 | 6.95 | 7 | 6.15 | 88475 |
| 1732664100 | 6.88 | 0.02 | 0.29 | 7.13 | 7.22 | 6.752 | 31625 |
| 1732577700 | 6.86 | 0.3 | 4.57 | 7.16 | 7.3299 | 6.68 | 221453 |
| 1732318500 | 6.5599999 | -0.16 | -2.38 | 6.78 | 6.93 | 6.49 | 35377 |
| 1732232100 | 6.72 | -0.12 | -1.75 | 6.9 | 6.9 | 6.66 | 8372 |
| 1732145700 | 6.84 | -0.14 | -2.01 | 6.94 | 7.09 | 6.6335 | 54161 |
| 1732059300 | 6.98 | 0.15 | 2.20 | 6.99 | 7 | 6.83 | 25932 |
| 1731972900 | 6.83 | -0.02 | -0.29 | 6.85 | 6.85 | 6.6501 | 34712 |
| 1731713700 | 6.85 | 0.24 | 3.63 | 6.61 | 7.1317 | 6.61 | 96124 |
| 1731627300 | 6.61 | -0.22 | -3.22 | 6.8 | 6.83 | 6.5902 | 72288 |
| 1731540900 | 6.83 | -0.11 | -1.59 | 6.8 | 6.9 | 6.63 | 80909 |
| 1731454500 | 6.94 | -0.21 | -2.94 | 7.15 | 7.233 | 6.74 | 59590 |
| 1731368100 | 7.15 | -0.17 | -2.32 | 7.3 | 7.3 | 7.0101 | 69581 |
| 1731108900 | 7.32 | 0.09 | 1.24 | 7.2 | 7.32 | 7.1 | 39448 |
| 1731022500 | 7.23 | -0.78 | -9.74 | 7.95 | 8.1199999 | 7.0001 | 373194 |
| 1730936100 | 8.01 | -0.17 | -2.08 | 8.18 | 8.8 | 7.5 | 408259 |
| 1730849700 | 8.18 | 0.1 | 1.24 | 8.17 | 8.47 | 8.0101 | 85977 |
| 1730763300 | 8.08 | 0.76 | 10.38 | 7.62 | 8.4 | 7.3327 | 103623 |
| 1730500500 | 7.32 | -0.88 | -10.73 | 8.2 | 8.25 | 7.32 | 85587 |
| 1730414100 | 8.2 | 0.38 | 4.86 | 8.19 | 8.3699999 | 7.84 | 222721 |
| 1730327700 | 7.82 | 0.11 | 1.43 | 7.22 | 8.3499 | 7.1 | 484969 |
| 1730241300 | 7.71 | 1.73 | 28.93 | 10.06 | 10.4 | 7.12 | 11479302 |
| 1730154900 | 5.98 | 0.14 | 2.40 | 5.87 | 6.05 | 5.702 | 30862 |
| 1729895700 | 5.84 | -0.29 | -4.73 | 6.09 | 6.1899 | 5.8 | 26347 |
| 1729809300 | 6.13 | -0.35 | -5.40 | 6.5199999 | 6.8 | 6 | 45828 |
| 1729722900 | 6.48 | -0.51 | -7.30 | 6.99 | 6.99 | 6.4201 | 52055 |
| 1729636500 | 6.99 | 0.3 | 4.48 | 6.62 | 6.99 | 6.402 | 34681 |
| 1729550100 | 6.69 | -0.04 | -0.59 | 6.67 | 6.8935 | 6.5201 | 18810 |
| 1729290900 | 6.73 | 0.12 | 1.82 | 6.57 | 6.79 | 6.48 | 22620 |
| 1729204500 | 6.61 | -0.47 | -6.64 | 7.25 | 7.2958 | 6.3323 | 72422 |
| 1729118100 | 7.08 | -0.49 | -6.47 | 7.69 | 7.69 | 7 | 73278 |
| 1729031700 | 7.57 | -0.14 | -1.82 | 7.6 | 7.9 | 7.44 | 39470 |
| 1728945300 | 7.71 | -0.36 | -4.46 | 7.95 | 7.95 | 7.55 | 44905 |
| 1728686100 | 8.07 | 0.32 | 4.13 | 7.75 | 8.8399 | 7.65 | 223118 |
| 1728599700 | 7.75 | 0.26 | 3.47 | 7.32 | 7.75 | 7.32 | 29405 |
| 1728513300 | 7.49 | -0.31 | -3.97 | 7.68 | 7.765 | 7.25 | 64013 |
| 1728426900 | 7.8 | 0.04 | 0.52 | 7.74 | 7.82 | 7.52 | 34854 |
| 1728340500 | 7.76 | -0.43 | -5.25 | 8.07 | 8.19 | 7.63 | 40315 |
| 1728081300 | 8.19 | 0.22 | 2.76 | 8.08 | 8.58 | 7.93 | 85402 |
| 1727994900 | 7.97 | -0.93 | -10.45 | 8.99 | 9.05 | 7.8 | 136752 |
| 1727908500 | 8.9 | 1.4 | 18.67 | 7.42 | 9.85 | 7.25 | 341028 |
| 1727822100 | 7.5 | -0.85 | -10.18 | 8.39 | 8.5 | 7.25 | 120012 |
| 1727735700 | 8.35 | -0.55 | -6.18 | 9.08 | 9.26 | 8.35 | 109447 |
| 1727476500 | 8.9 | 0.19 | 2.18 | 9 | 9.17 | 8.7 | 88882 |
| 1727390100 | 8.71 | -0.91 | -9.46 | 10.42 | 10.47 | 8.31 | 279908 |
| 1727303700 | 9.6199999 | -0.41 | -4.09 | 10.03 | 10.78 | 9.53 | 233929 |
| 1727217300 | 10.03 | 0.98 | 10.83 | 9.09 | 11.16 | 9.01 | 429773 |
| 1727130900 | 9.05 | -1.74 | -16.13 | 10 | 10.1001 | 8.45 | 792828 |
| 1726871700 | 10.79 | 0.9 | 9.10 | 9.6 | 10.79 | 9.1 | 477816 |
| 1726785300 | 9.89 | 1.71 | 20.90 | 8.01 | 9.97 | 8.01 | 811500 |
| 1726698900 | 8.18 | 0.13 | 1.61 | 8 | 8.33 | 7.25 | 542708 |
| 1726612500 | 8.05 | 1.61 | 25.00 | 6.08 | 8.64 | 6 | 1583002 |
| 1726526100 | 6.44 | 1.53 | 31.16 | 4.9 | 6.535 | 4.7 | 1286280 |
| 1726266900 | 4.91 | -0.02 | -0.41 | 4.99 | 5.19 | 4.7817 | 268631 |
| 1726180500 | 4.93 | -0.49 | -9.04 | 5.43 | 5.49 | 4.9 | 209803 |
| 1726094100 | 5.42 | 0.29 | 5.65 | 5.04 | 5.6 | 4.98 | 256441 |
| 1726007700 | 5.13 | 0.02 | 0.39 | 5.08 | 5.21 | 4.8815 | 106962 |
| 1725921300 | 5.11 | 0.61 | 13.56 | 4.5 | 5.11 | 4.5 | 217992 |
| 1725662100 | 4.5 | -0.31 | -6.44 | 5.12 | 5.25 | 4.5 | 216574 |
| 1725575700 | 4.8099999 | 0.08 | 1.69 | 4.75 | 5 | 4.5302 | 336284 |
| 1725489300 | 4.73 | 0.24 | 5.35 | 4.49 | 4.89 | 4.3 | 317467 |
| 1725402900 | 4.49 | -0.54 | -10.74 | 4.5 | 4.59 | 4 | 797663 |
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
