Hot Features
プレミアム
ViaSat Inc (VSAT)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.95 | 43.8335809807 | 6.73 | 9.85 | 6.69 | 6219080 | 8.95503289 | CS |
| 4 | -0.57 | -5.56097560976 | 10.25 | 10.85 | 6.69 | 3952209 | 8.92272379 | CS |
| 12 | -5.63 | -36.7733507511 | 15.31 | 17.8299 | 6.69 | 2806759 | 10.67671891 | CS |
| 26 | -6.49 | -40.1360544218 | 16.17 | 26.7 | 6.69 | 2363371 | 13.30818127 | CS |
| 52 | -10.69 | -52.4791359843 | 20.37 | 29.11 | 6.69 | 1787015 | 15.45483702 | CS |
| 156 | -38.09 | -79.7362361315 | 47.77 | 52.72 | 6.69 | 1064241 | 22.61482332 | CS |
| 260 | -63.94 | -86.8513990763 | 73.62 | 74.26 | 6.69 | 862077 | 28.77555027 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 9.6 | 0.91 | 10.47 | 8.97 | 9.71 | 8.945 | 3655199 |
| 1732664100 | 8.69 | -1.02 | -10.50 | 9.7 | 9.7 | 8.5112 | 3353899 |
| 1732577700 | 9.71 | 0.3 | 3.19 | 9.52 | 9.81 | 9.05 | 4869575 |
| 1732318500 | 9.41 | 1.08 | 12.97 | 9.07 | 9.85 | 8.58 | 8660285 |
| 1732232100 | 8.33 | 1.4 | 20.20 | 7 | 8.92 | 6.835 | 9405542 |
| 1732145700 | 6.93 | 0.1 | 1.46 | 6.73 | 7.09 | 6.69 | 2364896 |
| 1732059300 | 6.83 | -0.45 | -6.18 | 7.18 | 7.1999 | 6.755 | 3430481 |
| 1731972900 | 7.28 | -0.12 | -1.62 | 7.49 | 7.66 | 7.17 | 2356394 |
| 1731713700 | 7.4 | -0.33 | -4.27 | 7.85 | 7.85 | 7.3 | 2714390 |
| 1731627300 | 7.73 | -0.17 | -2.15 | 7.85 | 8.03 | 7.66 | 2431789 |
| 1731540900 | 7.9 | -0.51 | -6.06 | 8.5 | 8.56 | 7.82 | 3622009 |
| 1731454500 | 8.41 | -0.59 | -6.56 | 8.76 | 8.86 | 8.1601 | 2628887 |
| 1731368100 | 9 | 0.01 | 0.11 | 9.0399999 | 9.0399999 | 8.63 | 2941778 |
| 1731108900 | 8.99 | -0.49 | -5.17 | 9.48 | 9.5 | 8.49 | 4535947 |
| 1731022500 | 9.48 | -0.8 | -7.78 | 10.64 | 10.64 | 9.21 | 5356367 |
| 1730936100 | 10.28 | -0.22 | -2.10 | 10.84 | 10.85 | 10.05 | 4962424 |
| 1730849700 | 10.5 | 0.33 | 3.24 | 10.25 | 10.65 | 10.0973 | 2522260 |
| 1730763300 | 10.17 | 0.67 | 7.05 | 9.6 | 10.33 | 9.6 | 2512721 |
| 1730500500 | 9.5 | -0.1 | -1.04 | 9.7899999 | 9.845 | 9.3699999 | 1943012 |
| 1730414100 | 9.6 | -0.62 | -6.07 | 10.24 | 10.31 | 9.525 | 2236975 |
| 1730327700 | 10.22 | -0.06 | -0.58 | 10.25 | 10.62 | 10.16 | 1486479 |
| 1730241300 | 10.28 | -0.05 | -0.48 | 10.27 | 10.65 | 10.1 | 1533375 |
| 1730154900 | 10.33 | 0.1 | 0.93 | 10.36 | 10.555 | 10.23 | 1112865 |
| 1729895700 | 10.235 | 0 | 0.05 | 10.28 | 10.46 | 10.11 | 1064142 |
| 1729809300 | 10.23 | -0.06 | -0.58 | 10.27 | 10.39 | 10.08 | 1437431 |
| 1729722900 | 10.29 | -0.32 | -2.97 | 10.52 | 10.55 | 9.98 | 2453056 |
| 1729636500 | 10.605 | -0.19 | -1.71 | 10.74 | 10.81 | 10.515 | 1351910 |
| 1729550100 | 10.79 | -0.33 | -2.97 | 11.11 | 11.115 | 10.63 | 1991782 |
| 1729290900 | 11.12 | -0.44 | -3.81 | 11.64 | 11.76 | 11.06 | 1902231 |
| 1729204500 | 11.56 | 0.5 | 4.52 | 11.085 | 11.75 | 10.89 | 2130541 |
| 1729118100 | 11.06 | 0.3 | 2.79 | 10.85 | 11.22 | 10.73 | 1808245 |
| 1729031700 | 10.76 | -0.17 | -1.56 | 11.1 | 11.19 | 10.62 | 2053938 |
| 1728945300 | 10.93 | 0.02 | 0.18 | 10.85 | 11.29 | 10.71 | 2640294 |
| 1728686100 | 10.91 | 0.24 | 2.25 | 10.52 | 11.06 | 10.4 | 2185459 |
| 1728599700 | 10.67 | -0.59 | -5.24 | 11.3 | 11.3 | 10.57 | 2479938 |
| 1728513300 | 11.26 | 0.35 | 3.21 | 10.95 | 11.29 | 10.73 | 2221403 |
| 1728426900 | 10.91 | -0.32 | -2.85 | 11.27 | 11.27 | 10.89 | 1207912 |
| 1728340500 | 11.23 | -0.17 | -1.49 | 11.4 | 11.47 | 10.91 | 1601289 |
| 1728081300 | 11.4 | 0.23 | 2.06 | 11.25 | 11.6 | 11.1701 | 1387978 |
| 1727994900 | 11.17 | -0.23 | -2.02 | 11.28 | 11.47 | 10.87 | 2140309 |
| 1727908500 | 11.4 | -0.15 | -1.30 | 11.46 | 11.74 | 11.285 | 1210381 |
| 1727822100 | 11.55 | -0.39 | -3.27 | 11.91 | 12.01 | 11.37 | 2974000 |
| 1727735700 | 11.94 | -0.24 | -1.97 | 12 | 12.38 | 11.77 | 1707837 |
| 1727476500 | 12.18 | 0.24 | 2.01 | 12.05 | 12.47 | 11.83 | 2500578 |
| 1727390100 | 11.94 | -0.2 | -1.65 | 12.31 | 12.385 | 11.93 | 1907820 |
| 1727303700 | 12.14 | -0.61 | -4.78 | 12.66 | 12.66 | 12.13 | 1947542 |
| 1727217300 | 12.75 | -0.05 | -0.39 | 13.11 | 13.23 | 12.63 | 2323272 |
| 1727130900 | 12.8 | 0.03 | 0.23 | 12.78 | 12.856 | 12.4 | 1775122 |
| 1726871700 | 12.77 | -0.21 | -1.62 | 12.77 | 13.115 | 12.59 | 6065485 |
| 1726785300 | 12.98 | 0.42 | 3.34 | 12.99 | 13.24 | 12.72 | 1990307 |
| 1726698900 | 12.56 | -0.48 | -3.68 | 13.08 | 13.3 | 12.525 | 2660944 |
| 1726612500 | 13.04 | -0.53 | -3.91 | 12.99 | 13.84 | 12.7 | 3269551 |
| 1726526100 | 13.57 | 0.78 | 6.10 | 13.18 | 13.85 | 12.9401 | 4386280 |
| 1726266900 | 12.79 | -2.23 | -14.85 | 14.13 | 14.15 | 12.3 | 7745820 |
| 1726180500 | 15.02 | 0.15 | 1.01 | 15 | 15.1999 | 14.7066 | 1676384 |
| 1726094100 | 14.87 | -0.07 | -0.47 | 14.78 | 15.24 | 14.43 | 1668292 |
| 1726007700 | 14.94 | -1.03 | -6.45 | 15.76 | 15.93 | 14.64 | 1677705 |
| 1725921300 | 15.97 | -1.11 | -6.50 | 17.08 | 17.8299 | 15.81 | 1329652 |
| 1725662100 | 17.08 | -0.25 | -1.44 | 17.27 | 17.79 | 16.99 | 1545174 |
| 1725575700 | 17.33 | 2.17 | 14.31 | 15.44 | 17.4 | 15.27 | 2041921 |
| 1725489300 | 15.16 | -0.24 | -1.56 | 15.31 | 15.6 | 14.87 | 1107758 |
| 1725402900 | 15.4 | -0.3 | -1.91 | 15.55 | 15.74 | 15.175 | 1344174 |
| 1725057300 | 15.7 | -0.11 | -0.70 | 16.1 | 16.1 | 15.51 | 1647847 |
| 1724970900 | 15.81 | -0.06 | -0.38 | 15.98 | 16.145 | 15.66 | 776842 |
| 1724884500 | 15.87 | -0.74 | -4.46 | 16.21 | 16.355 | 15.42 | 1326892 |
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
