Hot Features
プレミアム
Vislink Technologies Inc (VISL)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.1623 | 3.77643856016 | 4.2977 | 4.92 | 4.12 | 52827 | 4.49205351 | CS |
| 4 | -1.5201 | -25.4193073694 | 5.9801 | 6.74 | 3.7 | 28778 | 4.87316911 | CS |
| 12 | -1.84 | -29.2063492063 | 6.3 | 6.99 | 3.7 | 20394 | 5.55807527 | CS |
| 26 | -0.93 | -17.254174397 | 5.39 | 8.15 | 3.7 | 22303 | 6.01201844 | CS |
| 52 | 0.43 | 10.6699751861 | 4.03 | 8.15 | 3.04 | 18468 | 5.3522798 | CS |
| 156 | -26.34 | -85.5194805195 | 30.8 | 31.2 | 2.31 | 193750 | 16.74630466 | CS |
| 260 | -0.36 | -7.46887966805 | 4.82 | 107 | 2.2 | 3766993 | 25.34183459 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 4.46 | -0.06 | -1.33 | 4.5599999 | 4.7801 | 4.13 | 46036 |
| 1732577700 | 4.5199999 | 0.12 | 2.73 | 4.24 | 4.92 | 4.16 | 188304 |
| 1732318500 | 4.4 | 0.07 | 1.62 | 4.3028 | 4.42 | 4.2127 | 12424 |
| 1732232100 | 4.33 | -0.04 | -0.92 | 4.23 | 4.45 | 4.12 | 13080 |
| 1732145700 | 4.37 | 0.09 | 2.10 | 4.2977 | 4.5 | 4.26 | 4289 |
| 1732059300 | 4.28 | 0.09 | 2.15 | 4.15 | 4.9942 | 4.15 | 20005 |
| 1731972900 | 4.19 | -0.16 | -3.68 | 4.38 | 4.38 | 4.1 | 26902 |
| 1731713700 | 4.35 | -0.1 | -2.25 | 4.5 | 4.69 | 4.35 | 30397 |
| 1731627300 | 4.45 | -2.15 | -32.58 | 5 | 5 | 3.7 | 97401 |
| 1731540900 | 6.6 | 0.14 | 2.17 | 6.47 | 6.74 | 6.3 | 23813 |
| 1731454500 | 6.46 | 0.14 | 2.27 | 6.2699999 | 6.57 | 6.1 | 11896 |
| 1731368100 | 6.3167 | 0.3 | 4.93 | 6.0199999 | 6.6 | 5.9901 | 17918 |
| 1731108900 | 6.0199999 | -0.09 | -1.47 | 6.15 | 6.1692 | 5.8421 | 11563 |
| 1731022500 | 6.11 | -0.01 | -0.17 | 6.1194 | 6.3 | 5.98 | 7079 |
| 1730936100 | 6.1201 | 0.1 | 1.66 | 6.0599999 | 6.3647 | 6.0199999 | 13707 |
| 1730849700 | 6.0199999 | -0.23 | -3.68 | 6.24 | 6.24 | 6.0199999 | 9709 |
| 1730763300 | 6.25 | 0.17 | 2.86 | 6.07 | 6.3373 | 5.99 | 7956 |
| 1730500500 | 6.0761 | 0.05 | 0.76 | 6.04 | 6.22 | 6.04 | 5341 |
| 1730414100 | 6.03 | -0.16 | -2.58 | 6.2105 | 6.22 | 5.96 | 12397 |
| 1730327700 | 6.19 | -0.06 | -0.96 | 5.9801 | 6.44 | 5.98 | 15343 |
| 1730241300 | 6.25 | 0.16 | 2.63 | 6.08 | 6.3989 | 6 | 21396 |
| 1730154900 | 6.09 | -0.11 | -1.78 | 6.25 | 6.25 | 5.9601 | 113748 |
| 1729895700 | 6.2001 | -0.12 | -1.93 | 6.2699999 | 6.392 | 6.2001 | 6154 |
| 1729809300 | 6.3219 | -0.09 | -1.36 | 6.35 | 6.37 | 6.25 | 2744 |
| 1729722900 | 6.409 | 0.12 | 1.87 | 6.23 | 6.43 | 6.21 | 13328 |
| 1729636500 | 6.2916 | 0.01 | 0.18 | 6.36 | 6.36 | 6.0199999 | 5943 |
| 1729550100 | 6.28 | -0.14 | -2.18 | 6.3099999 | 6.33 | 5.9791999 | 2716 |
| 1729290900 | 6.42 | 0.19 | 3.05 | 6.34 | 6.43 | 5.94 | 5613 |
| 1729204500 | 6.23 | 0.03 | 0.40 | 6.2699999 | 6.44 | 6.09 | 16947 |
| 1729118100 | 6.205 | 0.04 | 0.65 | 6.09 | 6.26 | 6 | 29379 |
| 1729031700 | 6.165 | 0.07 | 1.07 | 6.1 | 6.19 | 5.97 | 6624 |
| 1728945300 | 6.1 | 0.07 | 1.13 | 5.91 | 6.13 | 5.8121 | 5785 |
| 1728686100 | 6.0317 | 0.11 | 1.82 | 5.94 | 6.15 | 5.9101 | 18285 |
| 1728599700 | 5.9237 | -0.04 | -0.64 | 5.8099999 | 6.0599999 | 5.8099999 | 1000 |
| 1728513300 | 5.9619 | -0.07 | -1.13 | 5.95 | 6.1 | 5.9 | 10115 |
| 1728426900 | 6.03 | -0.09 | -1.47 | 6.19 | 6.21 | 5.8225 | 8401 |
| 1728340500 | 6.12 | 0.02 | 0.33 | 6.225 | 6.35 | 6.05 | 22943 |
| 1728081300 | 6.1 | -0.15 | -2.40 | 6.0199999 | 6.57 | 6.0199999 | 13396 |
| 1727994900 | 6.25 | 0.07 | 1.13 | 6.28 | 6.28 | 6.0007 | 6984 |
| 1727908500 | 6.18 | 0.13 | 2.15 | 6.13 | 6.3074 | 6.0521 | 2698 |
| 1727822100 | 6.05 | -0.15 | -2.42 | 6.09 | 6.1 | 5.95 | 9157 |
| 1727735520 | 6.2 | -0.14 | -2.28 | 6.3 | 6.615 | 5.93 | 20997 |
| 1727476500 | 6.344877 | 0.04 | 0.71 | 6.32 | 6.72 | 6.1964 | 15475 |
| 1727390100 | 6.3 | -0.02 | -0.32 | 6.34 | 6.58 | 6.07 | 13420 |
| 1727303700 | 6.32 | -0.24 | -3.66 | 6.61 | 6.85 | 6.32 | 17088 |
| 1727217300 | 6.5599999 | 0.01 | 0.15 | 6.54 | 6.75 | 6.53 | 1430 |
| 1727130900 | 6.55 | -0.41 | -5.89 | 6.92 | 6.92 | 6.55 | 6882 |
| 1726871700 | 6.96 | 0.09 | 1.38 | 6.87 | 6.96 | 6.68 | 10700 |
| 1726785300 | 6.865 | 0.21 | 3.08 | 6.94 | 6.99 | 6.82 | 8062 |
| 1726698900 | 6.66 | 0.68 | 11.37 | 5.98 | 6.755 | 5.98 | 29789 |
| 1726612500 | 5.98 | -0.16 | -2.61 | 6.19 | 6.47 | 5.98 | 27738 |
| 1726526100 | 6.14 | 0.11 | 1.82 | 6.05 | 6.14 | 5.83 | 4910 |
| 1726266900 | 6.03 | 0.39 | 6.93 | 5.57 | 6.0599999 | 5.57 | 16500 |
| 1726180500 | 5.6392 | 0.03 | 0.52 | 5.53 | 5.6392 | 5.2 | 24508 |
| 1726094100 | 5.61 | -0.37 | -6.19 | 5.82 | 6.07 | 5.6 | 18615 |
| 1726007700 | 5.98 | 0.31 | 5.47 | 5.88 | 6.18 | 5.7552 | 14559 |
| 1725921300 | 5.67 | -0.38 | -6.28 | 5.97 | 6.265 | 5.61 | 27373 |
| 1725662100 | 6.05 | -0.56 | -8.47 | 6.6 | 6.6 | 5.95 | 16565 |
| 1725575700 | 6.61 | 0.23 | 3.54 | 6.5 | 6.7 | 6.3501 | 23302 |
| 1725489300 | 6.3838 | 0.08 | 1.33 | 6.3 | 6.77 | 6.3 | 26809 |
| 1725402900 | 6.3 | -0.42 | -6.25 | 6.79 | 6.83 | 6.18 | 22056 |
| 1725057300 | 6.72 | -0.15 | -2.18 | 6.87 | 6.87 | 6.64 | 4090 |
| 1724970900 | 6.87 | 0.2 | 2.94 | 6.57 | 7 | 6.57 | 5063 |
| 1724884500 | 6.6735 | -0.35 | -4.94 | 6.96 | 7.01 | 6.51 | 11460 |
| 1724798100 | 7.02 | -0.18 | -2.50 | 7.3 | 7.33 | 6.89 | 16095 |
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
