Hot Features
プレミアム
Parke Bancorp Inc (PKBK)
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 | 0.92 | 4.0350877193 | 22.8 | 24.29 | 22.25 | 29154 | 23.23845246 | CS |
| 4 | 2.56 | 12.0982986767 | 21.16 | 24.29 | 20.8803 | 25280 | 22.76696315 | CS |
| 12 | 3.31 | 16.2175404214 | 20.41 | 24.29 | 19.505 | 21463 | 21.62141055 | CS |
| 26 | 7.22 | 43.7575757576 | 16.5 | 24.29 | 15.24 | 21141 | 19.49529255 | CS |
| 52 | 6.19 | 35.3108956075 | 17.53 | 24.29 | 15.24 | 22445 | 18.47910216 | CS |
| 156 | 2.27 | 10.5827505828 | 21.45 | 25.85 | 14.86 | 26059 | 19.8724277 | CS |
| 260 | 0 | 0 | 23.72 | 25.85 | 9.05 | 26938 | 18.80109504 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 23.72 | 0.11 | 0.47 | 23.63 | 23.85 | 23.03 | 14875 |
| 1732577700 | 23.61 | 0.06 | 0.25 | 23.78 | 24.29 | 23.6 | 18423 |
| 1732318500 | 23.55 | 0.52 | 2.26 | 23.23 | 23.55 | 22.97 | 33325 |
| 1732232100 | 23.03 | 0.19 | 0.83 | 23.01 | 23.18 | 22.72 | 24537 |
| 1732145700 | 22.84 | -0.09 | -0.39 | 23 | 23.05 | 22.6 | 26099 |
| 1732059300 | 22.93 | -0.02 | -0.09 | 22.8 | 23.03 | 22.25 | 39214 |
| 1731972900 | 22.95 | 0.01 | 0.04 | 22.88 | 23.06 | 22.74 | 33560 |
| 1731713700 | 22.94 | 0.04 | 0.17 | 23 | 23.1 | 22.92 | 15911 |
| 1731627300 | 22.9 | 0.07 | 0.31 | 22.93 | 23.02 | 21.5559 | 23293 |
| 1731540900 | 22.83 | -0.21 | -0.91 | 23.24 | 23.25 | 22.83 | 21742 |
| 1731454500 | 23.04 | -0.11 | -0.48 | 23.13 | 23.25 | 22.9 | 19229 |
| 1731368100 | 23.15 | 0.29 | 1.27 | 23 | 23.25 | 22.9901 | 28723 |
| 1731108900 | 22.86 | 0.14 | 0.62 | 22.88 | 23.125 | 22.65 | 17073 |
| 1731022500 | 22.72 | -0.53 | -2.28 | 23.21 | 23.21 | 22.72 | 22791 |
| 1730936100 | 23.25 | 1.61 | 7.44 | 22 | 23.44 | 22 | 68981 |
| 1730849700 | 21.64 | 0.23 | 1.07 | 21.35 | 21.65 | 21.35 | 27424 |
| 1730763300 | 21.41 | 0.18 | 0.85 | 21.24 | 21.46 | 20.8803 | 15586 |
| 1730500500 | 21.23 | 0.11 | 0.52 | 21.31 | 21.44 | 21.1 | 15776 |
| 1730414100 | 21.12 | -0.16 | -0.75 | 21.4 | 21.43 | 21 | 16732 |
| 1730327700 | 21.28 | -0.11 | -0.51 | 21.34 | 21.6 | 21.13 | 17678 |
| 1730241300 | 21.39 | 0.08 | 0.38 | 21.16 | 21.5 | 21.16 | 11463 |
| 1730154900 | 21.31 | 0.57 | 2.75 | 20.84 | 21.47 | 20.84 | 11865 |
| 1729895700 | 20.74 | -0.29 | -1.38 | 20.9 | 21.01 | 20.69 | 14391 |
| 1729809300 | 21.03 | 0.05 | 0.24 | 21 | 21.1 | 20.84 | 15276 |
| 1729722900 | 20.98 | 0.13 | 0.62 | 20.73 | 20.99 | 20.66 | 13843 |
| 1729636500 | 20.85 | 0 | 0.00 | 20.86 | 20.985 | 20.7901 | 5004 |
| 1729550100 | 20.85 | -0.4 | -1.88 | 21.55 | 21.55 | 20.79 | 13729 |
| 1729290900 | 21.25 | -0.37 | -1.71 | 21.73 | 21.73 | 21.21 | 9309 |
| 1729204500 | 21.62 | 0.23 | 1.08 | 21.46 | 21.7 | 21.236 | 15520 |
| 1729118100 | 21.39 | 0.38 | 1.81 | 21.24 | 21.42 | 20.88 | 26219 |
| 1729031700 | 21.01 | 0.36 | 1.74 | 20.62 | 21.25 | 20.62 | 20094 |
| 1728945300 | 20.65 | -0.11 | -0.53 | 20.78 | 20.79 | 20.48 | 14050 |
| 1728686100 | 20.76 | 0.68 | 3.39 | 20.21 | 20.815 | 20.21 | 14694 |
| 1728599700 | 20.08 | -0.31 | -1.52 | 20.19 | 20.395 | 20.02 | 17231 |
| 1728513300 | 20.39 | 0.43 | 2.15 | 19.95 | 20.39 | 19.55 | 44051 |
| 1728426900 | 19.96 | -0.44 | -2.16 | 20.4 | 20.4 | 19.91 | 16601 |
| 1728340500 | 20.4 | 0.14 | 0.69 | 20.12 | 20.4 | 20.12 | 8901 |
| 1728081300 | 20.26 | 0.02 | 0.10 | 20.37 | 20.44 | 20.11 | 8081 |
| 1727994900 | 20.24 | -0.26 | -1.27 | 20.46 | 20.58 | 20.19 | 12063 |
| 1727908500 | 20.5 | -0.34 | -1.63 | 20.73 | 20.9 | 20.5 | 6717 |
| 1727822100 | 20.84 | -0.06 | -0.29 | 20.79 | 21.025 | 20.44 | 20173 |
| 1727735700 | 20.9 | 0.12 | 0.58 | 20.75 | 21 | 20.6 | 21677 |
| 1727476500 | 20.78 | -0.2 | -0.95 | 21.18 | 21.18 | 20.69 | 42516 |
| 1727390100 | 20.98 | 0.01 | 0.05 | 21.23 | 21.23 | 20.87 | 14501 |
| 1727303700 | 20.97 | -0.03 | -0.14 | 21.04 | 21.04 | 20.84 | 10675 |
| 1727217300 | 21 | -0.21 | -0.99 | 21.35 | 21.35 | 20.99 | 18636 |
| 1727130900 | 21.21 | 0.17 | 0.81 | 21.14 | 21.41 | 20.99 | 25203 |
| 1726871700 | 21.04 | -0.64 | -2.95 | 21.32 | 21.73 | 21.02 | 104017 |
| 1726785300 | 21.68 | 0.24 | 1.12 | 21.98 | 22 | 21.45 | 28342 |
| 1726698900 | 21.44 | 0.03 | 0.14 | 21.58 | 21.99 | 21.24 | 33796 |
| 1726612500 | 21.41 | 0.14 | 0.66 | 21.55 | 21.6 | 21.06 | 20438 |
| 1726526100 | 21.27 | 0.48 | 2.31 | 20.74 | 21.27 | 20.3465 | 18951 |
| 1726266900 | 20.79 | 0.16 | 0.78 | 20.65 | 20.93 | 20.6085 | 22387 |
| 1726180500 | 20.63 | 0.08 | 0.39 | 20.69 | 20.79 | 20.46 | 13550 |
| 1726094100 | 20.55 | 0.3 | 1.48 | 20.24 | 20.58 | 19.8 | 20776 |
| 1726007700 | 20.25 | 0.32 | 1.61 | 20.04 | 20.39 | 19.76 | 10162 |
| 1725921300 | 19.93 | 0.03 | 0.15 | 19.96 | 20.16 | 19.93 | 14983 |
| 1725662100 | 19.9 | 0.07 | 0.35 | 19.93 | 20.22 | 19.68 | 20750 |
| 1725575700 | 19.83 | -0.18 | -0.90 | 20.17 | 20.17 | 19.83 | 6396 |
| 1725489300 | 20.01 | -0.16 | -0.79 | 20.15 | 20.155 | 19.505 | 10584 |
| 1725402900 | 20.17 | -0.33 | -1.61 | 20.41 | 20.41 | 19.94 | 12192 |
| 1725057300 | 20.5 | -0.16 | -0.77 | 20.77 | 20.77 | 20.12 | 17235 |
| 1724970900 | 20.66 | 0.11 | 0.54 | 20.83 | 20.96 | 20.47 | 12695 |
| 1724884500 | 20.55 | -0.16 | -0.77 | 20.62 | 21.1 | 20.3975 | 17966 |
| 1724798100 | 20.71 | 0.04 | 0.19 | 20.58 | 20.93 | 20.58 | 11592 |
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
