Hot Features
プレミアム
StarBox Group Holdings Ltd (STBX)
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 | -0.04 | -3.27868852459 | 1.22 | 1.29 | 1.05 | 28035 | 1.16746221 | CS |
| 4 | -0.23 | -16.3120567376 | 1.41 | 2 | 1.05 | 187497 | 1.47982433 | CS |
| 12 | -1.2392 | -51.2235449735 | 2.4192 | 3.504 | 1.05 | 1160243 | 2.0472602 | CS |
| 26 | -2.02 | -63.125 | 3.2 | 3.504 | 1.05 | 594299 | 2.11758958 | CS |
| 52 | -2.98 | -71.6346153846 | 4.16 | 7.2 | 1.05 | 586366 | 2.87311857 | CS |
| 156 | -430.82 | -99.7268518519 | 432 | 739.36 | 1.05 | 579033 | 52.30532587 | CS |
| 260 | -430.82 | -99.7268518519 | 432 | 739.36 | 1.05 | 579033 | 52.30532587 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 1.18 | -0.01 | -0.42 | 1.18 | 1.2382 | 1.18 | 2855 |
| 1732750500 | 1.185 | 0.09 | 7.73 | 1.1 | 1.2 | 1.05 | 40241 |
| 1732664100 | 1.1 | -0.09 | -7.56 | 1.16 | 1.29 | 1.1 | 31313 |
| 1732577700 | 1.19 | -0.02 | -1.65 | 1.21 | 1.2499 | 1.1701 | 19237 |
| 1732318500 | 1.21 | -0.03 | -2.42 | 1.24 | 1.24 | 1.16 | 22912 |
| 1732232100 | 1.24 | 0.04 | 3.33 | 1.18 | 1.2767 | 1.18 | 20678 |
| 1732145700 | 1.2 | -0.08 | -6.25 | 1.27 | 1.31 | 1.17 | 27315 |
| 1732059300 | 1.28 | -0.01 | -0.78 | 1.24 | 1.3698999 | 1.24 | 20415 |
| 1731972900 | 1.29 | -0.12 | -8.51 | 1.3899999 | 1.4699 | 1.23 | 34957 |
| 1731713700 | 1.41 | -0.17 | -10.76 | 1.47 | 1.5999 | 1.361 | 38706 |
| 1731627300 | 1.58 | -0.29 | -15.51 | 1.81 | 1.8739 | 1.5 | 241255 |
| 1731540900 | 1.87 | 0.09 | 5.06 | 1.62 | 2 | 1.19 | 519770 |
| 1731454500 | 1.78 | 0.53 | 42.40 | 1.2 | 1.83 | 1.17 | 825386 |
| 1731368100 | 1.25 | -0.15 | -10.71 | 1.32 | 1.3753 | 1.2 | 69268 |
| 1731108900 | 1.4 | 0.06 | 4.48 | 1.33 | 1.45 | 1.32 | 264008 |
| 1731022500 | 1.34 | 0.15 | 12.61 | 1.2 | 1.37 | 1.1400999 | 345695 |
| 1730936100 | 1.19 | -0.04 | -3.25 | 1.18 | 1.2299 | 1.1556 | 61024 |
| 1730849700 | 1.23 | 0.03 | 2.50 | 1.15 | 1.25 | 1.079 | 182531 |
| 1730763300 | 1.2 | 0.07 | 6.19 | 1.1299999 | 1.22 | 1.05 | 328530 |
| 1730500500 | 1.1299999 | -0.43 | -27.56 | 1.41 | 1.425 | 1.11 | 502928 |
| 1730414100 | 1.56 | -0.49 | -24.01 | 1.81 | 1.86 | 1.26 | 459849 |
| 1730327700 | 2.0528 | -0.11 | -4.96 | 3.504 | 3.504 | 1.84 | 3006064 |
| 1730241300 | 2.16 | 0 | 0.00 | 2.24 | 2.32 | 2 | 846269 |
| 1730154900 | 2.16 | 0.06 | 3.05 | 2.0352 | 2.1888 | 2 | 4706 |
| 1729895700 | 2.096 | -0.06 | -2.96 | 2.0832 | 2.1871999 | 2.0272 | 4951 |
| 1729809300 | 2.16 | -0.05 | -2.17 | 2.1296 | 2.2304 | 2.0016 | 15646 |
| 1729722900 | 2.208 | 0.05 | 2.22 | 2.1824 | 2.2879999 | 2.088 | 15900 |
| 1729636500 | 2.16 | 0.05 | 2.27 | 2.1344 | 2.352 | 2.016 | 30324 |
| 1729550100 | 2.112 | 0 | 0.00 | 2.1344 | 2.2 | 2 | 7317 |
| 1729290900 | 2.112 | 0.03 | 1.54 | 1.92 | 2.24 | 1.92 | 12944 |
| 1729204500 | 2.08 | -0.08 | -3.70 | 2.208 | 2.232 | 1.984 | 6519 |
| 1729118100 | 2.16 | 0.16 | 8.00 | 2 | 2.224 | 2 | 14829 |
| 1729031700 | 2 | 0 | 0.00 | 2.0208 | 2.0208 | 1.9216 | 1661 |
| 1728945300 | 2 | 0.03 | 1.63 | 1.968 | 2.0368 | 1.9072 | 11799 |
| 1728686100 | 1.968 | -0.07 | -3.45 | 2.0384 | 2.0384 | 1.9264 | 1948 |
| 1728599700 | 2.0384 | 0.01 | 0.39 | 2.0128 | 2.0512 | 1.9584 | 4587 |
| 1728513300 | 2.0304 | -0.03 | -1.63 | 2.032 | 2.032 | 1.8576 | 2047 |
| 1728426900 | 2.064 | 0.07 | 3.37 | 1.984 | 2.152 | 1.768 | 7840 |
| 1728340500 | 1.9968 | -0.13 | -6.17 | 2.08 | 2.1711999 | 1.9152 | 6665 |
| 1728081300 | 2.128 | 0.12 | 5.72 | 2.0976 | 2.184 | 2.024 | 6216 |
| 1727994900 | 2.0128 | 0.01 | 0.64 | 1.9984 | 2.0128 | 1.936 | 3553 |
| 1727908500 | 2 | 0.01 | 0.40 | 1.9376 | 2 | 1.9216 | 2861 |
| 1727822100 | 1.992 | -0 | -0.08 | 2.08 | 2.176 | 1.9392 | 8282 |
| 1727735700 | 1.9936 | -0.14 | -6.53 | 2.2064 | 2.2064 | 1.92 | 13941 |
| 1727476500 | 2.1328 | -0.02 | -0.74 | 2.04 | 2.232 | 2.04 | 2690 |
| 1727390100 | 2.1488 | 0.09 | 4.27 | 2.112 | 2.190384 | 2.0608 | 2958 |
| 1727303700 | 2.0608 | -0.18 | -8.00 | 2.24 | 2.24 | 2.0608 | 8050 |
| 1727217300 | 2.24 | 0.02 | 0.72 | 2.24 | 2.2464 | 2.1152 | 2632 |
| 1727130900 | 2.224 | -0.03 | -1.42 | 2.336 | 2.336 | 2.0416 | 11716 |
| 1726871700 | 2.2559999 | -0.08 | -3.42 | 2.192 | 2.352 | 2.16 | 4997 |
| 1726785300 | 2.336 | 0.11 | 5.04 | 2.2368 | 2.352 | 2.0896 | 9765 |
| 1726698900 | 2.224 | -0.01 | -0.64 | 2.24 | 2.24 | 2.08 | 9016 |
| 1726612500 | 2.2384 | -0.21 | -8.50 | 2.3536 | 2.4112 | 2.1456 | 2450 |
| 1726526100 | 2.4464 | 0.14 | 6.25 | 2.496 | 2.496 | 2.1168 | 3897 |
| 1726266900 | 2.3024 | 0.03 | 1.12 | 2.368 | 2.4944 | 2.0888 | 5257 |
| 1726180500 | 2.2768 | 0.02 | 0.85 | 2.304 | 2.4784 | 2.24 | 1379 |
| 1726094100 | 2.2576 | 0 | 0.07 | 2.128 | 2.519984 | 2.08 | 4386 |
| 1726007700 | 2.2559999 | -0.18 | -7.36 | 2.3984 | 2.52 | 2.128 | 894 |
| 1725921300 | 2.4352 | -0.06 | -2.50 | 2.384 | 2.4784 | 2.3184 | 1166 |
| 1725662100 | 2.497712 | 0.07 | 3.00 | 2.424 | 2.4992 | 1.9696 | 13785 |
| 1725575700 | 2.42504 | -0.07 | -2.91 | 2.56 | 2.56 | 2.424 | 3156 |
| 1725489300 | 2.4976 | -0.14 | -5.39 | 2.688 | 2.688 | 2.456 | 4841 |
| 1725402900 | 2.64 | -0 | -0.06 | 2.576 | 2.72 | 2.5376 | 5503 |
| 1725057300 | 2.6416 | 0.07 | 2.80 | 2.592 | 2.7184 | 2.544 | 1136 |
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
