Hot Features
プレミアム
United Bancorp Inc (UBCP)
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 | 0.6 | 4.7619047619 | 12.6 | 13.3 | 12.3 | 11487 | 12.84596217 | CS |
| 4 | 0.02 | 0.151745068285 | 13.18 | 13.3999 | 12.03 | 8565 | 12.81932954 | CS |
| 12 | 0.825 | 6.66666666667 | 12.375 | 14.375 | 11.6501 | 7720 | 12.73602622 | CS |
| 26 | 0.7 | 5.6 | 12.5 | 14.375 | 11.4 | 6832 | 12.49790482 | CS |
| 52 | 2.19 | 19.8910081744 | 11.01 | 15.5 | 10.78 | 5702 | 12.53032851 | CS |
| 156 | -2.19 | -14.2300194932 | 15.39 | 21 | 9.7 | 4840 | 13.96880166 | CS |
| 260 | 0.49 | 3.85523210071 | 12.71 | 21 | 7.64 | 5207 | 13.6323999 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 13.2 | 0.18 | 1.38 | 13.06 | 13.31 | 12.85 | 6480 |
| 1732577700 | 13.02 | -0.19 | -1.44 | 13.18 | 13.3 | 12.63 | 22145 |
| 1732318500 | 13.21 | 0.6 | 4.73 | 13 | 13.21 | 12.82 | 11653 |
| 1732232100 | 12.6131 | 0.29 | 2.38 | 12.39 | 12.81 | 12.39 | 13418 |
| 1732145700 | 12.32 | -0.09 | -0.73 | 12.36 | 12.75 | 12.3 | 5799 |
| 1732059300 | 12.41 | 0.04 | 0.32 | 12.55 | 12.9 | 12.38 | 5372 |
| 1731972900 | 12.37 | -0.47 | -3.69 | 13.14 | 13.14 | 12.37 | 16200 |
| 1731713700 | 12.8443 | 0.19 | 1.54 | 12.71 | 12.8443 | 12.5501 | 935 |
| 1731627300 | 12.65 | -0.2 | -1.56 | 12.88 | 13.045 | 12.65 | 3581 |
| 1731540900 | 12.85 | -0.2 | -1.53 | 12.85 | 13.05 | 12.85 | 1241 |
| 1731454500 | 13.05 | -0.19 | -1.44 | 13.3 | 13.3 | 12.7826 | 10828 |
| 1731368100 | 13.24 | 0.99 | 8.08 | 12.46 | 13.24 | 12.46 | 6939 |
| 1731108900 | 12.25 | -1.09 | -8.17 | 12.98 | 13.0761 | 12.03 | 24180 |
| 1731022500 | 13.34 | 0.15 | 1.17 | 12.99 | 13.34 | 12.834 | 8590 |
| 1730936100 | 13.1851 | 0.37 | 2.85 | 12.7 | 13.3999 | 12.52 | 9652 |
| 1730849700 | 12.82 | -0.35 | -2.66 | 13.06 | 13.17 | 12.77 | 13052 |
| 1730763300 | 13.17 | -0.07 | -0.51 | 13.26 | 13.36 | 12.9177 | 13833 |
| 1730500500 | 13.2374 | 0.14 | 1.05 | 13.14 | 13.2374 | 13.14 | 808 |
| 1730414100 | 13.1 | -0.07 | -0.51 | 13.16 | 13.16 | 13.1 | 1229 |
| 1730327700 | 13.1673 | -0.01 | -0.10 | 13.1 | 13.1734 | 13.1 | 1951 |
| 1730241300 | 13.18 | 0.08 | 0.61 | 13.11 | 13.18 | 13.11 | 1362 |
| 1730154900 | 13.1 | 0.02 | 0.15 | 13.25 | 13.25 | 12.85 | 7186 |
| 1729895700 | 13.08 | -0.02 | -0.15 | 12.9 | 13.16 | 12.65 | 11592 |
| 1729809300 | 13.1 | 0.32 | 2.50 | 13.08 | 13.17 | 12.86 | 5651 |
| 1729722900 | 12.78 | -0.15 | -1.16 | 12.93 | 12.93 | 12.44 | 8232 |
| 1729636500 | 12.9298 | -0.07 | -0.54 | 13.16 | 13.16 | 12.84 | 1780 |
| 1729550100 | 13 | 0.72 | 5.86 | 12.87 | 13.0996 | 12.795 | 4942 |
| 1729290900 | 12.28 | -0.37 | -2.92 | 12.63 | 12.63 | 12.28 | 800 |
| 1729204500 | 12.65 | 0.28 | 2.26 | 12.4 | 12.65 | 12.4 | 847 |
| 1729118100 | 12.37 | -0.2 | -1.59 | 12.75 | 13.1 | 12.37 | 15469 |
| 1729031700 | 12.57 | -0.51 | -3.89 | 13.22 | 13.2398 | 12.2201 | 18892 |
| 1728945300 | 13.079 | -0.08 | -0.58 | 13.17 | 13.27 | 12.9676 | 2633 |
| 1728686100 | 13.155 | -0.03 | -0.19 | 13.12 | 13.35 | 13.12 | 1071 |
| 1728599700 | 13.18 | 0.2 | 1.54 | 13.1 | 13.3599 | 13.0737 | 2117 |
| 1728513300 | 12.98 | -0.11 | -0.84 | 13.08 | 13.29 | 12.96 | 1025 |
| 1728426900 | 13.09 | -0.27 | -2.02 | 13.28 | 13.35 | 13.09 | 1204 |
| 1728340500 | 13.36 | -0.03 | -0.22 | 13.5 | 13.77 | 13.36 | 2460 |
| 1728081300 | 13.39 | 0.04 | 0.34 | 12.92 | 13.47 | 12.92 | 1208 |
| 1727994900 | 13.345 | 0.39 | 3.01 | 13.06 | 13.7 | 13.06 | 2177 |
| 1727908500 | 12.9552 | -0.14 | -1.11 | 13.22 | 13.35 | 12.86 | 5657 |
| 1727822100 | 13.1 | -0.03 | -0.23 | 13.27 | 13.27 | 12.94 | 4320 |
| 1727735700 | 13.13 | -0.25 | -1.87 | 13.28 | 13.5496 | 12.9212 | 7908 |
| 1727476500 | 13.38 | 0.09 | 0.71 | 13 | 13.49 | 12.91 | 10563 |
| 1727390100 | 13.2855 | -0.49 | -3.59 | 13.78 | 13.78 | 13.01 | 1463 |
| 1727303700 | 13.78 | 0.75 | 5.76 | 12.96 | 14.375 | 12.96 | 20584 |
| 1727217300 | 13.03 | 0.37 | 2.93 | 12.75 | 13.44 | 12.75 | 12807 |
| 1727130900 | 12.6594 | -0.36 | -2.77 | 13.02 | 13.02 | 12.6594 | 7228 |
| 1726871700 | 13.02 | 0.72 | 5.85 | 12.33 | 13.02 | 12.3 | 30454 |
| 1726785300 | 12.3 | 0.55 | 4.68 | 11.98 | 12.57 | 11.96 | 15375 |
| 1726698900 | 11.75 | -0.06 | -0.50 | 11.8 | 11.89 | 11.75 | 4478 |
| 1726612500 | 11.8086 | -0.2 | -1.68 | 11.94 | 11.96 | 11.75 | 8602 |
| 1726526100 | 12.01 | 0.12 | 1.01 | 11.94 | 12.09 | 11.72 | 9666 |
| 1726266900 | 11.89 | -0.01 | -0.08 | 11.67 | 12 | 11.67 | 4124 |
| 1726180500 | 11.9 | 0 | 0.00 | 11.78 | 11.9 | 11.71 | 1057 |
| 1726094100 | 11.9 | -0.21 | -1.73 | 12 | 12.095 | 11.88 | 10519 |
| 1726007700 | 12.11 | -0.04 | -0.33 | 12 | 12.3071 | 12 | 9871 |
| 1725921300 | 12.15 | -0.48 | -3.80 | 12.81 | 12.81 | 12.038 | 6078 |
| 1725662100 | 12.63 | 0.53 | 4.38 | 12.24 | 12.63 | 12.13 | 9080 |
| 1725575700 | 12.1 | 0.41 | 3.52 | 11.8 | 12.19 | 11.8 | 3531 |
| 1725489300 | 11.6886 | -0.26 | -2.15 | 12.09 | 12.11 | 11.67 | 3218 |
| 1725402900 | 11.945 | -0.53 | -4.21 | 12.48 | 12.48 | 11.6501 | 17832 |
| 1725057300 | 12.47 | 0.25 | 2.05 | 12.29 | 12.47 | 12.15 | 4920 |
| 1724970900 | 12.22 | 0.08 | 0.66 | 12.39 | 12.39 | 12.15 | 7937 |
| 1724884500 | 12.14 | 0.05 | 0.41 | 12.25 | 12.25 | 11.95 | 3911 |
| 1724798100 | 12.09 | -0.12 | -0.98 | 12.25 | 12.25 | 12.09 | 5634 |
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
