Hot Features
プレミアム
CorMedix Inc (19KA)
TG
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 | -0.05 | -0.523560209424 | 9.55 | 9.65 | 8.9499999 | 5899 | 9.42434446 | DE |
| 4 | 1 | 11.7647058824 | 8.5 | 11.4 | 8.5 | 1864 | 9.57101591 | DE |
| 12 | 4.25 | 80.9523809524 | 5.25 | 12.8 | 5.25 | 1118 | 9.38813483 | DE |
| 26 | 4.68 | 97.0954356846 | 4.82 | 12.8 | 3.46 | 984 | 8.05348892 | DE |
| 52 | 6.38 | 204.487179487 | 3.12 | 12.8 | 2.68 | 2214 | 5.81001518 | DE |
| 156 | 5.82 | 158.152173913 | 3.68 | 12.8 | 2.58 | 2189 | 5.30131682 | DE |
| 260 | 5.82 | 158.152173913 | 3.68 | 12.8 | 2.58 | 2189 | 5.30131682 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9.4 | 0.2 | 2.17 | 9.4 | 9.4 | 9.4 | 200 |
| 1732829220 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1732742820 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1732656420 | 9.1999999 | -0.3 | -3.16 | 8.9499999 | 9.1999999 | 8.9499999 | 4396 |
| 1732570020 | 9.5 | -0.1 | -1.04 | 9.55 | 9.65 | 9.5 | 13100 |
| 1732310820 | 9.6 | -0.9 | -8.57 | 9.8 | 9.8 | 9.4 | 1299 |
| 1732224420 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1732138020 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1732051620 | 10.5 | 0.2 | 1.94 | 10.5 | 10.5 | 10.5 | 200 |
| 1731965220 | 10.3 | -0.2 | -1.90 | 10 | 10.3 | 10 | 1100 |
| 1731705960 | 10.5 | -0.3 | -2.78 | 10.5 | 10.5 | 10.5 | 286 |
| 1731619560 | 10.8 | -0.2 | -1.82 | 10.9 | 10.9 | 10.8 | 278 |
| 1731533160 | 11 | -0.3 | -2.65 | 10.9 | 11.4 | 10.9 | 1175 |
| 1731446820 | 11.3 | 1.6 | 16.49 | 11.3 | 11.3 | 11.3 | 200 |
| 1731360360 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1731101160 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1731014760 | 9.6999999 | 0.15 | 1.57 | 9.5 | 9.6999999 | 9.5 | 200 |
| 1730928360 | 9.55 | 1.05 | 12.35 | 9.35 | 9.55 | 9.25 | 800 |
| 1730841960 | 8.5 | -0.9 | -9.57 | 8.5 | 8.5 | 8.5 | 1000 |
| 1730755560 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1730496360 | 9.4 | 0.3 | 3.30 | 9.4 | 9.4 | 9.4 | 6 |
| 1730409960 | 9.1 | -0.65 | -6.67 | 9.05 | 9.1 | 9.05 | 950 |
| 1730323560 | 9.75 | -2.35 | -19.42 | 11.8 | 11.8 | 9.1999999 | 2345 |
| 1730237160 | 12.1 | 0 | 0.00 | 12.6 | 12.8 | 12.1 | 1435 |
| 1730150760 | 12.1 | -0.4 | -3.20 | 12.4 | 12.4 | 12.1 | 200 |
| 1729888020 | 12.5 | 1.2 | 10.62 | 12.2 | 12.5 | 12.1 | 607 |
| 1729801560 | 11.3 | -0.1 | -0.88 | 11.5 | 11.6 | 11.3 | 599 |
| 1729715160 | 11.4 | 0.2 | 1.79 | 11.2 | 11.5 | 11.1 | 1155 |
| 1729628760 | 11.2 | 0.8 | 7.69 | 10.5 | 11.2 | 10.5 | 515 |
| 1729542360 | 10.4 | 0.4 | 4.00 | 10.199999 | 10.4 | 10.199999 | 3486 |
| 1729283160 | 10 | 0.2 | 2.04 | 10 | 10 | 10 | 43 |
| 1729196760 | 9.8 | 0.2 | 2.08 | 9.85 | 9.85 | 9.6 | 706 |
| 1729110360 | 9.6 | 0.2 | 2.13 | 9.6 | 9.6 | 9.6 | 1800 |
| 1729024020 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1728937620 | 9.4 | 0.4 | 4.44 | 9.4 | 9.4 | 9.4 | 50 |
| 1728678360 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1728591960 | 9 | -0.1 | -1.10 | 9 | 9 | 9 | 1085 |
| 1728505560 | 9.1 | 0.4 | 4.60 | 9.1 | 9.1 | 9.1 | 34 |
| 1728419160 | 8.6999999 | 0.4 | 4.82 | 8.9499999 | 8.9499999 | 8.6999999 | 133 |
| 1728332760 | 8.3 | 0.3 | 3.75 | 8.15 | 8.3 | 8.15 | 192 |
| 1728073560 | 8 | 0.5 | 6.67 | 8 | 8 | 8 | 50 |
| 1727987220 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1727900820 | 7.5 | 0.35 | 4.90 | 7.5 | 7.5 | 7.5 | 202 |
| 1727814420 | 7.15 | 0.05 | 0.70 | 7.15 | 7.15 | 7.15 | 200 |
| 1727728020 | 7.1 | -0.35 | -4.70 | 7.1 | 7.1 | 7.1 | 52 |
| 1727468760 | 7.45 | -0.05 | -0.67 | 7.45 | 7.45 | 7.45 | 52 |
| 1727382360 | 7.5 | 0.35 | 4.90 | 7.1 | 7.5 | 7.05 | 2575 |
| 1727295960 | 7.15 | 1.05 | 17.21 | 7.1 | 7.15 | 7.1 | 900 |
| 1727209620 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1727123220 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726864020 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726777620 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726691220 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726604820 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726518420 | 6.1 | -0.35 | -5.43 | 6.15 | 6.15 | 6.1 | 620 |
| 1726259160 | 6.45 | 0.3 | 4.88 | 6.2 | 6.45 | 6.2 | 335 |
| 1726172760 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1726086360 | 6.15 | 0.2 | 3.36 | 6.3 | 6.3 | 6.15 | 211 |
| 1725999960 | 5.95 | 0.5 | 9.17 | 5.25 | 5.95 | 5.25 | 2189 |
| 1725913560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1725654360 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1725567960 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1725481560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1725395160 | 5.45 | -0.2 | -3.54 | 5.45 | 5.45 | 5.45 | 1350 |
| 1725308760 | 5.65 | 0.3 | 5.61 | 5.65 | 5.65 | 5.65 | 50 |
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
