Hot Features
プレミアム
Under Armour Inc (UA)
NYSE
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チャート、分析ツール、価格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 | 0.2194 | 2.53056516724 | 8.67 | 9.025 | 8.19 | 3595116 | 8.58917569 | CS |
| 4 | 0.9444 | 11.8867212083 | 7.945 | 10.62 | 7.815 | 3915858 | 8.84697337 | CS |
| 12 | 1.4194 | 19.0013386881 | 7.47 | 10.62 | 6.34 | 3791560 | 8.13182905 | CS |
| 26 | 2.3694 | 36.3404907975 | 6.52 | 10.62 | 6.04 | 3233449 | 7.60496627 | CS |
| 52 | 1.5894 | 21.7726027397 | 7.3 | 10.62 | 6.04 | 3333151 | 7.49483177 | CS |
| 156 | -11.5906 | -56.5947265625 | 20.48 | 21.21 | 5.74 | 3501348 | 8.81656727 | CS |
| 260 | -6.8106 | -43.3796178344 | 15.7 | 22.995 | 5.74 | 3788041 | 10.96815957 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 8.77 | -0.14 | -1.57 | 8.85 | 8.85 | 8.6 | 1880660 |
| 1732578000 | 8.91 | 0.19 | 2.18 | 8.89 | 9.025 | 8.8005 | 3498511 |
| 1732318800 | 8.72 | 0.29 | 3.44 | 8.76 | 8.7998999 | 8.59 | 3274815 |
| 1732232400 | 8.43 | 0.11 | 1.32 | 8.3 | 8.475 | 8.22 | 3892872 |
| 1732146000 | 8.32 | -0.25 | -2.92 | 8.39 | 8.45 | 8.19 | 3164079 |
| 1732059600 | 8.57 | -0.26 | -2.94 | 8.67 | 8.725 | 8.475 | 4145305 |
| 1731973200 | 8.83 | -0.14 | -1.56 | 8.885 | 9.0006 | 8.66 | 2938190 |
| 1731714000 | 8.97 | 0.06 | 0.67 | 8.8699999 | 9.075 | 8.635 | 4417864 |
| 1731627600 | 8.91 | 0.12 | 1.37 | 8.795 | 9.14 | 8.795 | 3323194 |
| 1731541200 | 8.7899999 | 0.18 | 2.09 | 8.67 | 8.9149999 | 8.61 | 3446495 |
| 1731454800 | 8.61 | 0 | 0.00 | 8.52 | 8.82 | 8.48 | 2966331 |
| 1731368400 | 8.61 | -0.15 | -1.71 | 8.9 | 8.932 | 8.465 | 3086462 |
| 1731109200 | 8.76 | -1.18 | -11.87 | 9.78 | 9.78 | 8.7014 | 5855589 |
| 1731022800 | 9.94 | 1.88 | 23.33 | 9.31 | 10.62 | 9.13 | 17911847 |
| 1730936400 | 8.06 | -0.11 | -1.35 | 8.215 | 8.2899999 | 8.03 | 3644919 |
| 1730850000 | 8.17 | 0.21 | 2.64 | 7.9 | 8.195 | 7.845 | 3136129 |
| 1730763600 | 7.96 | 0.08 | 1.02 | 7.85 | 8.065 | 7.84 | 1787603 |
| 1730500800 | 7.88 | -0.02 | -0.25 | 7.9 | 7.99 | 7.85 | 1975591 |
| 1730414400 | 7.9 | -0.11 | -1.37 | 8.13 | 8.14 | 7.815 | 1928901 |
| 1730328000 | 8.01 | -0.04 | -0.50 | 8.03 | 8.195 | 8.01 | 1675501 |
| 1730241600 | 8.05 | -0.01 | -0.12 | 7.945 | 8.215 | 7.91 | 2246962 |
| 1730155200 | 8.06 | 0.11 | 1.38 | 8.01 | 8.09 | 7.96 | 1985159 |
| 1729896000 | 7.95 | 0.02 | 0.25 | 8.03 | 8.175 | 7.94 | 2304260 |
| 1729809600 | 7.93 | 0 | 0.00 | 7.99 | 8.135 | 7.92 | 2322133 |
| 1729723200 | 7.93 | -0.34 | -4.11 | 8.15 | 8.15 | 7.85 | 3104507 |
| 1729636800 | 8.27 | -0.12 | -1.43 | 8.405 | 8.435 | 8.214 | 1603985 |
| 1729550400 | 8.39 | -0.24 | -2.78 | 8.5399999 | 8.575 | 8.285 | 1829731 |
| 1729291200 | 8.63 | -0.07 | -0.80 | 8.68 | 8.78 | 8.6 | 1642088 |
| 1729204800 | 8.7 | -0.03 | -0.34 | 8.72 | 8.7899999 | 8.585 | 2803242 |
| 1729118400 | 8.73 | 0.09 | 1.04 | 8.7 | 8.7998999 | 8.64 | 4377373 |
| 1729032000 | 8.64 | 0.25 | 2.98 | 8.41 | 8.78 | 8.3699999 | 5773992 |
| 1728945600 | 8.39 | 0.51 | 6.47 | 7.85 | 8.43 | 7.8 | 4165150 |
| 1728686400 | 7.88 | 0 | 0.00 | 7.87 | 7.955 | 7.8 | 2013430 |
| 1728600000 | 7.88 | -0.03 | -0.38 | 7.88 | 7.93 | 7.79 | 1369502 |
| 1728513600 | 7.91 | -0.1 | -1.25 | 8.02 | 8.03 | 7.8 | 2741294 |
| 1728427200 | 8.01 | -0.01 | -0.12 | 8.05 | 8.19 | 8 | 2913196 |
| 1728340800 | 8.02 | -0.31 | -3.72 | 8.33 | 8.33 | 7.95 | 2246475 |
| 1728081600 | 8.33 | 0.25 | 3.09 | 8.3 | 8.52 | 8.28 | 3130673 |
| 1727995200 | 8.08 | -0.04 | -0.49 | 8.095 | 8.16 | 7.965 | 2288058 |
| 1727908800 | 8.1199999 | -0.24 | -2.87 | 8.16 | 8.2 | 8.06 | 3544177 |
| 1727822400 | 8.36 | 0 | 0.00 | 8.3 | 8.43 | 8.21 | 3421613 |
| 1727735520 | 8.36 | -0.05 | -0.59 | 8.4 | 8.4 | 8.275 | 3302203 |
| 1727476800 | 8.41 | 0.21 | 2.56 | 8.23 | 8.485 | 8.22 | 4459197 |
| 1727390400 | 8.2 | 0.38 | 4.86 | 8 | 8.26 | 7.98 | 4058043 |
| 1727304000 | 7.82 | 0.24 | 3.17 | 7.57 | 7.88 | 7.454 | 3387335 |
| 1727217600 | 7.58 | 0.18 | 2.43 | 7.53 | 7.65 | 7.45 | 3949346 |
| 1727131200 | 7.4 | -0.2 | -2.63 | 7.43 | 7.45 | 7.11 | 4795892 |
| 1726872000 | 7.6 | 0.11 | 1.47 | 7.48 | 7.625 | 7.404 | 16114813 |
| 1726785600 | 7.49 | 0.18 | 2.46 | 7.51 | 7.745 | 7.46 | 4471882 |
| 1726699200 | 7.31 | -0.05 | -0.68 | 7.38 | 7.495 | 7.25 | 4321792 |
| 1726612800 | 7.36 | -0.08 | -1.08 | 7.475 | 7.495 | 7.23 | 3422396 |
| 1726526400 | 7.44 | 0.2 | 2.76 | 7.32 | 7.58 | 7.3 | 5030086 |
| 1726267200 | 7.24 | 0.35 | 5.08 | 6.94 | 7.26 | 6.89 | 3851808 |
| 1726180800 | 6.89 | 0.41 | 6.33 | 6.48 | 6.97 | 6.48 | 5052795 |
| 1726094400 | 6.48 | -0.01 | -0.15 | 6.49 | 6.55 | 6.34 | 4293509 |
| 1726008000 | 6.49 | -0.69 | -9.61 | 7 | 7.01 | 6.4 | 7067903 |
| 1725921600 | 7.18 | -0.32 | -4.27 | 7.34 | 7.47 | 7.15 | 5921642 |
| 1725662400 | 7.5 | -0.04 | -0.53 | 7.6001 | 7.615 | 7.445 | 1730927 |
| 1725576000 | 7.54 | -0.36 | -4.56 | 7.88 | 7.89 | 7.52 | 1546001 |
| 1725489600 | 7.9 | 0.01 | 0.13 | 7.8 | 8 | 7.7515 | 3053551 |
| 1725403200 | 7.89 | 0.43 | 5.76 | 7.47 | 7.89 | 7.435 | 3765267 |
| 1725057600 | 7.46 | -0.01 | -0.13 | 7.5 | 7.56 | 7.395 | 2277128 |
| 1724971200 | 7.47 | -0.08 | -1.06 | 7.61 | 7.63 | 7.46 | 3574404 |
| 1724884800 | 7.55 | -0.52 | -6.44 | 8 | 8.01 | 7.465 | 3395103 |
| 1724798400 | 8.07 | -0.07 | -0.86 | 8.07 | 8.1199999 | 8.005 | 1687720 |
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
