Hot Features
プレミアム
Vaccinex Inc (VCNX)
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 | 0.1156 | 3.51966873706 | 3.2844 | 3.9499 | 3.098 | 45041 | 3.55734011 | CS |
| 4 | -0.31 | -8.35579514825 | 3.71 | 4.81 | 2.74 | 110095 | 3.27569757 | CS |
| 12 | -2.45 | -41.8803418803 | 5.85 | 6 | 1.39 | 99449 | 3.0482113 | CS |
| 26 | -2.02 | -37.2693726937 | 5.42 | 8.9 | 1.39 | 89858 | 4.49263336 | CS |
| 52 | -9.06 | -72.7126805778 | 12.46 | 13.02 | 1.39 | 75497 | 6.511722 | CS |
| 156 | -332.6 | -98.9880952381 | 336 | 478.8 | 1.39 | 288738 | 150.71677927 | CS |
| 260 | -1015.1 | -99.6661757486 | 1018.5 | 2568.3 | 1.39 | 582351 | 674.66683006 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 3.69 | 0.13 | 3.65 | 3.64 | 3.6999 | 3.1401 | 99968 |
| 1732577700 | 3.56 | -0.06 | -1.66 | 3.62 | 3.85 | 3.27 | 97649 |
| 1732318500 | 3.62 | 0.02 | 0.56 | 3.5 | 3.7483 | 3.5 | 25400 |
| 1732232100 | 3.6 | -0.11 | -2.96 | 3.75 | 3.9499 | 3.37 | 44312 |
| 1732145700 | 3.71 | 0.45 | 13.80 | 3.2799999 | 3.72 | 3.2799999 | 29906 |
| 1732059300 | 3.2599999 | 0.15 | 4.82 | 3.2844 | 3.37 | 3.098 | 27938 |
| 1731972900 | 3.11 | -0.05 | -1.58 | 3.25 | 3.3601 | 3.05 | 89663 |
| 1731713700 | 3.16 | -0.49 | -13.31 | 3.65 | 3.7469 | 3.04 | 42499 |
| 1731627300 | 3.645 | 0.2 | 5.65 | 3.5 | 3.9 | 3.45 | 87732 |
| 1731540900 | 3.45 | 0.12 | 3.60 | 3.365 | 3.45 | 3.285 | 21947 |
| 1731454500 | 3.33 | 0.11 | 3.42 | 3.2599999 | 3.4149 | 3.188 | 56967 |
| 1731368100 | 3.22 | 0.12 | 3.87 | 3.1953999 | 3.24 | 3.1 | 54258 |
| 1731108900 | 3.1 | -0.2 | -6.06 | 3.36 | 3.36 | 3.05 | 53761 |
| 1731022500 | 3.3 | 0.02 | 0.61 | 3.36 | 3.43 | 2.8746 | 252307 |
| 1730936100 | 3.2799999 | -0.01 | -0.30 | 3.2 | 3.3799 | 3.0881 | 42877 |
| 1730849700 | 3.29 | 0.05 | 1.54 | 3.1201 | 3.38 | 2.93 | 463329 |
| 1730763300 | 3.24 | 0.29 | 9.83 | 2.92 | 3.45 | 2.92 | 54260 |
| 1730500500 | 2.95 | 0.16 | 5.73 | 2.84 | 2.9599 | 2.74 | 50881 |
| 1730414100 | 2.79 | -1.24 | -30.77 | 4.01 | 4.8099999 | 2.7599999 | 450377 |
| 1730327700 | 4.03 | 0.24 | 6.33 | 4 | 4.1819 | 3.6109 | 92615 |
| 1730241300 | 3.79 | 0.05 | 1.34 | 3.71 | 4.14 | 3.525 | 163229 |
| 1730154900 | 3.74 | 0.36 | 10.65 | 3.5 | 3.99 | 3.49 | 166856 |
| 1729895700 | 3.38 | -0.01 | -0.29 | 3.35 | 3.7399 | 3.09 | 225769 |
| 1729809300 | 3.39 | 0.66 | 24.18 | 2.8363 | 3.99 | 2.75 | 978998 |
| 1729722900 | 2.73 | -0.04 | -1.44 | 2.73 | 2.8618 | 2.64 | 12793 |
| 1729636500 | 2.77 | 0.08 | 2.97 | 2.746563 | 2.8786 | 2.68 | 17654 |
| 1729550100 | 2.69 | 0.16 | 6.32 | 2.56 | 2.7599999 | 2.56 | 19411 |
| 1729290900 | 2.5299999 | 0.01 | 0.40 | 2.5099999 | 2.66 | 2.42 | 25313 |
| 1729204500 | 2.52 | -0.08 | -3.08 | 2.57 | 2.6798 | 2.42 | 47828 |
| 1729118100 | 2.6 | 0.19 | 7.66 | 2.58 | 3.39 | 2.39 | 374406 |
| 1729031700 | 2.415 | 0.25 | 11.29 | 2.11 | 2.4728 | 2.0347 | 141978 |
| 1728945300 | 2.17 | 0.14 | 6.90 | 2.04 | 2.3 | 2.04 | 21670 |
| 1728686100 | 2.0299999 | 0.03 | 1.50 | 2 | 2.1135 | 1.7701 | 83749 |
| 1728599700 | 2 | 0.2 | 11.11 | 1.8 | 2.14 | 1.8 | 145399 |
| 1728513300 | 1.8 | 0.07 | 4.05 | 1.75 | 1.92 | 1.5303 | 134908 |
| 1728426900 | 1.73 | -0.67 | -27.92 | 2.41 | 2.7799999 | 1.3899999 | 608961 |
| 1728340500 | 2.4 | -0.15 | -5.88 | 2.56 | 2.68 | 2.4 | 14809 |
| 1728081300 | 2.55 | -0.27 | -9.57 | 2.85 | 2.85 | 2.5 | 77792 |
| 1727994900 | 2.82 | -0.17 | -5.69 | 3.005 | 3.12 | 2.7799999 | 96606 |
| 1727908500 | 2.99 | -0.26 | -8.00 | 3.3212 | 3.3999 | 2.95 | 28580 |
| 1727822100 | 3.25 | -0.15 | -4.41 | 3.47 | 3.9922 | 3.15 | 105421 |
| 1727735520 | 3.4 | 0.04 | 1.19 | 3.38 | 4.1799 | 3.38 | 54706 |
| 1727476500 | 3.36 | 0.09 | 2.75 | 3.59 | 3.59 | 3.18 | 21246 |
| 1727390100 | 3.27 | -0.11 | -3.25 | 3.32 | 3.5699 | 3.2 | 23152 |
| 1727303700 | 3.38 | -0.85 | -20.09 | 4.34 | 4.34 | 3.36 | 82578 |
| 1727217300 | 4.23 | -0.26 | -5.79 | 4.42 | 4.68 | 4.22 | 13863 |
| 1727130900 | 4.49 | -0.26 | -5.47 | 5.01 | 5.01 | 4.3099999 | 15961 |
| 1726871700 | 4.75 | 0.2 | 4.40 | 4.51 | 4.76 | 4.5 | 32564 |
| 1726785300 | 4.55 | -0.61 | -11.82 | 5.17 | 5.2899 | 4.5 | 60197 |
| 1726698900 | 5.16 | -0.84 | -14.00 | 5.48 | 5.6299 | 5 | 38006 |
| 1726612500 | 6 | 0.27 | 4.71 | 5.63 | 6 | 5.63 | 17527 |
| 1726526100 | 5.73 | 0.12 | 2.12 | 5.5 | 5.7499 | 5.5 | 6647 |
| 1726266900 | 5.6109 | 0 | 0.02 | 5.67 | 5.722 | 5.5 | 6484 |
| 1726180500 | 5.61 | -0.06 | -1.06 | 5.7499 | 5.7499 | 5.61 | 5643 |
| 1726094100 | 5.67 | 0.1 | 1.80 | 5.5599999 | 5.86 | 5.5599999 | 7269 |
| 1726007700 | 5.57 | 0.25 | 4.70 | 5.6605 | 5.6605 | 5.35 | 13224 |
| 1725921300 | 5.32 | -0.31 | -5.51 | 5.65 | 5.7999 | 5.3 | 5230 |
| 1725662100 | 5.63 | 0.21 | 3.87 | 5.39 | 5.64 | 5.39 | 5663 |
| 1725575700 | 5.42 | 0.24 | 4.63 | 5.25 | 5.42 | 5.07 | 5800 |
| 1725489300 | 5.18 | -0.31 | -5.65 | 5.46 | 5.46 | 5.0900999 | 6918 |
| 1725402900 | 5.49 | -0.24 | -4.19 | 5.85 | 5.85 | 5.47 | 13472 |
| 1725057300 | 5.73 | 0.2 | 3.62 | 5.58 | 5.79 | 5.51 | 5319 |
| 1724970900 | 5.53 | 0.26 | 4.93 | 5.21 | 5.64 | 5.19 | 11492 |
| 1724884500 | 5.2699999 | 0.02 | 0.38 | 5.18 | 5.3099999 | 5.1101 | 11076 |
| 1724798100 | 5.25 | 0.03 | 0.57 | 5.41 | 5.5199999 | 5.01 | 71713 |
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
