Hot Features
プレミアム
PRA Group Inc (PRAA)
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 | -4.114490161 | 22.36 | 22.6458 | 20.56 | 250185 | 21.4679606 | CS |
| 4 | 2.54 | 13.4391534392 | 18.9 | 25.305 | 18.76 | 323989 | 22.37705092 | CS |
| 12 | -1.44 | -6.29370629371 | 22.88 | 25.305 | 18.71 | 254673 | 21.76209744 | CS |
| 26 | -0.43 | -1.96616369456 | 21.87 | 27.54 | 18.635 | 211149 | 21.85434121 | CS |
| 52 | 4.06 | 23.3601841197 | 17.38 | 31.43 | 17.34 | 224194 | 22.87719767 | CS |
| 156 | -21.21 | -49.7303634232 | 42.65 | 51 | 11.85 | 278998 | 29.442553 | CS |
| 260 | -15.56 | -42.0540540541 | 37 | 51 | 11.85 | 280990 | 32.59132341 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 21.44 | -0.25 | -1.15 | 21.49 | 21.67 | 20.7301 | 314828 |
| 1732577700 | 21.69 | -0.03 | -0.14 | 21.99 | 22.2698 | 21.67 | 222133 |
| 1732318500 | 21.72 | 0.84 | 4.02 | 20.97 | 22.015 | 20.97 | 314814 |
| 1732232100 | 20.88 | -0.04 | -0.19 | 21.09 | 21.855 | 20.64 | 267948 |
| 1732145700 | 20.92 | -1.4 | -6.27 | 21.81 | 21.82 | 20.56 | 268169 |
| 1732059300 | 22.32 | -0.38 | -1.67 | 22.36 | 22.6458 | 22.16 | 113229 |
| 1731972900 | 22.7 | -0.49 | -2.11 | 23.1 | 23.3675 | 22.555 | 213993 |
| 1731713700 | 23.19 | 0.07 | 0.30 | 23.37 | 23.64 | 23.03 | 434943 |
| 1731627300 | 23.12 | -0.19 | -0.82 | 23.34 | 23.72 | 22.785 | 162139 |
| 1731540900 | 23.31 | -0.06 | -0.26 | 23.67 | 23.93 | 23.17 | 162352 |
| 1731454500 | 23.37 | -0.67 | -2.79 | 23.7 | 23.79 | 22.97 | 172448 |
| 1731368100 | 24.04 | -0.14 | -0.58 | 24.63 | 24.69 | 23.9119 | 174004 |
| 1731108900 | 24.18 | -0.03 | -0.12 | 24.64 | 24.9037 | 24.02 | 317766 |
| 1731022500 | 24.21 | -0.51 | -2.06 | 24.51 | 25.08 | 24.06 | 306520 |
| 1730936100 | 24.72 | 0.89 | 3.73 | 25 | 25.305 | 24.13 | 556653 |
| 1730849700 | 23.83 | 3.27 | 15.90 | 22.2 | 24.76 | 21.685 | 1071761 |
| 1730763300 | 20.56 | -0.28 | -1.34 | 20.8 | 20.96 | 20.31 | 294557 |
| 1730500500 | 20.84 | 0.68 | 3.37 | 20.27 | 20.87 | 20.235 | 447748 |
| 1730414100 | 20.16 | 0.17 | 0.85 | 20.08 | 20.55 | 20 | 381994 |
| 1730327700 | 19.99 | 1.11 | 5.88 | 18.83 | 20.15 | 18.81 | 362226 |
| 1730241300 | 18.88 | -0.19 | -1.00 | 18.9 | 19.22 | 18.76 | 243565 |
| 1730154900 | 19.07 | 0.23 | 1.22 | 19.09 | 19.85 | 18.91 | 194326 |
| 1729895700 | 18.84 | -0.37 | -1.93 | 19.32 | 19.57 | 18.71 | 325417 |
| 1729809300 | 19.21 | -0.28 | -1.44 | 19.47 | 19.98 | 19.15 | 329253 |
| 1729722900 | 19.49 | -0.05 | -0.26 | 19.51 | 19.6 | 18.928698 | 168959 |
| 1729636500 | 19.54 | 0 | 0.00 | 19.54 | 19.875 | 19.39 | 188073 |
| 1729550100 | 19.54 | -1.76 | -8.26 | 21.32 | 21.49 | 19.5147 | 252312 |
| 1729290900 | 21.3 | -0.35 | -1.62 | 21.72 | 22.02 | 21.15 | 285489 |
| 1729204500 | 21.65 | -0.12 | -0.55 | 21.87 | 22.05 | 21.25 | 297908 |
| 1729118100 | 21.77 | 0.52 | 2.45 | 21.54 | 22.13 | 21.54 | 417616 |
| 1729031700 | 21.25 | 0.26 | 1.24 | 21.03 | 21.8952 | 20.84 | 286944 |
| 1728945300 | 20.99 | -0.41 | -1.92 | 21.39 | 21.5 | 20.85 | 262980 |
| 1728686100 | 21.4 | 0.25 | 1.18 | 21.18 | 21.71 | 21.15 | 237607 |
| 1728599700 | 21.15 | 0.01 | 0.05 | 20.98 | 21.415 | 20.58 | 288192 |
| 1728513300 | 21.14 | -0.08 | -0.38 | 21.19 | 21.36 | 20.89 | 178919 |
| 1728426900 | 21.22 | -0.41 | -1.90 | 21.65 | 21.65 | 21.0372 | 112626 |
| 1728340500 | 21.63 | -0.18 | -0.83 | 21.68 | 21.75 | 21.31 | 132480 |
| 1728081300 | 21.81 | 0.34 | 1.58 | 21.82 | 22.085 | 21.58 | 96882 |
| 1727994900 | 21.47 | 0.01 | 0.05 | 21.22 | 21.47 | 20.67 | 235511 |
| 1727908500 | 21.46 | -0.35 | -1.60 | 21.59 | 22.05 | 21.26 | 137327 |
| 1727822100 | 21.81 | -0.55 | -2.46 | 22.32 | 22.92 | 21.72 | 152403 |
| 1727735700 | 22.36 | -0.29 | -1.28 | 22.72 | 22.9314 | 22.1 | 200288 |
| 1727476500 | 22.65 | -0.58 | -2.50 | 23.58 | 23.805 | 22.53 | 192678 |
| 1727390100 | 23.23 | 0.67 | 2.97 | 23.36 | 23.57 | 22.78 | 212565 |
| 1727303700 | 22.56 | 0.56 | 2.55 | 21.98 | 22.99 | 21.9 | 311327 |
| 1727217300 | 22 | 0.21 | 0.96 | 21.98 | 22.02 | 21.42 | 157386 |
| 1727130900 | 21.79 | -0.31 | -1.40 | 22.28 | 22.5 | 21.79 | 162166 |
| 1726871700 | 22.1 | -0.9 | -3.91 | 22.69 | 22.74 | 21.96 | 784873 |
| 1726785300 | 23 | 0.72 | 3.23 | 23.24 | 23.24 | 22.22 | 172884 |
| 1726698900 | 22.28 | 0.24 | 1.09 | 21.94 | 23.44 | 21.57 | 247098 |
| 1726612500 | 22.04 | 1.18 | 5.66 | 21.27 | 22.645 | 21.11 | 189949 |
| 1726526100 | 20.86 | -0.81 | -3.74 | 21.86 | 21.86 | 20.56 | 229347 |
| 1726266900 | 21.67 | 1.45 | 7.17 | 20.35 | 21.8 | 20.35 | 185667 |
| 1726180500 | 20.22 | -0.01 | -0.05 | 20.47 | 20.85 | 20.11 | 140619 |
| 1726094100 | 20.23 | -0.14 | -0.69 | 20.1 | 20.33 | 19.75 | 145141 |
| 1726007700 | 20.37 | -0.12 | -0.59 | 20.41 | 20.98 | 19.88 | 138885 |
| 1725921300 | 20.49 | -0.87 | -4.07 | 21.21 | 21.41 | 20.431 | 140466 |
| 1725662100 | 21.36 | -0.76 | -3.44 | 22.11 | 22.63 | 21.29 | 163531 |
| 1725575700 | 22.12 | 0.28 | 1.28 | 22.12 | 22.4174 | 21.8 | 141089 |
| 1725489300 | 21.84 | -0.22 | -1.00 | 22.07 | 22.43 | 21.77 | 77355 |
| 1725402900 | 22.06 | -1.26 | -5.40 | 22.88 | 23.35 | 21.91 | 156737 |
| 1725057300 | 23.32 | 0.05 | 0.21 | 23.46 | 23.57 | 23.01 | 118537 |
| 1724970900 | 23.27 | 0.26 | 1.13 | 23.32 | 23.46 | 22.68 | 122384 |
| 1724884500 | 23.01 | 0.48 | 2.13 | 22.36 | 23.37 | 22.36 | 147863 |
| 1724798100 | 22.53 | -0.17 | -0.75 | 22.56 | 22.94 | 22.23 | 96888 |
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
