Hot Features
プレミアム
EMX Royalty Corp (6E9)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 1.675 | 0.02 | 0.90 | 1.645 | 1.675 | 1.645 | 3500 |
| 1732570020 | 1.66 | -0.02 | -0.90 | 1.645 | 1.665 | 1.645 | 3254 |
| 1732310820 | 1.675 | 0.04 | 2.13 | 1.69 | 1.735 | 1.675 | 1365 |
| 1732224420 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1732138020 | 1.6399999 | -0.05 | -2.67 | 1.665 | 1.665 | 1.605 | 8910 |
| 1732051620 | 1.685 | -0.05 | -2.88 | 1.7 | 1.7 | 1.685 | 1100 |
| 1731965220 | 1.735 | 0.09 | 5.47 | 1.69 | 1.77 | 1.685 | 11084 |
| 1731705960 | 1.645 | 0.02 | 1.54 | 1.685 | 1.685 | 1.645 | 5032 |
| 1731619560 | 1.62 | 0.01 | 0.31 | 1.6 | 1.62 | 1.6 | 1800 |
| 1731533160 | 1.615 | -0.03 | -1.82 | 1.68 | 1.72 | 1.615 | 7452 |
| 1731446820 | 1.645 | 0.04 | 2.49 | 1.62 | 1.69 | 1.605 | 2750 |
| 1731360420 | 1.605 | -0.07 | -4.18 | 1.66 | 1.66 | 1.605 | 14600 |
| 1731101220 | 1.675 | -0.03 | -1.47 | 1.67 | 1.695 | 1.67 | 10500 |
| 1731014760 | 1.7 | 0 | 0.29 | 1.655 | 1.705 | 1.655 | 4091 |
| 1730928360 | 1.695 | 0 | 0.00 | 1.72 | 1.72 | 1.69 | 21041 |
| 1730841960 | 1.695 | 0.06 | 3.35 | 1.695 | 1.695 | 1.695 | 750 |
| 1730755560 | 1.6399999 | -0.06 | -3.53 | 1.7 | 1.73 | 1.6399999 | 4315 |
| 1730496360 | 1.7 | 0.03 | 2.10 | 1.715 | 1.725 | 1.665 | 5831 |
| 1730409960 | 1.665 | -0.07 | -4.03 | 1.725 | 1.755 | 1.635 | 9143 |
| 1730323560 | 1.735 | 0 | 0.00 | 1.75 | 1.75 | 1.715 | 6345 |
| 1730237160 | 1.735 | -0.11 | -5.96 | 1.83 | 1.855 | 1.735 | 8785 |
| 1730147160 | 1.845 | 0 | 0.00 | 1.845 | 1.845 | 1.845 | 0 |
| 1729887960 | 1.845 | 0 | 0.00 | 1.845 | 1.845 | 1.845 | 0 |
| 1729801560 | 1.845 | 0.07 | 3.94 | 1.745 | 1.845 | 1.745 | 21310 |
| 1729715160 | 1.775 | -0.08 | -4.05 | 1.895 | 1.895 | 1.775 | 9883 |
| 1729628760 | 1.85 | 0.02 | 1.09 | 1.85 | 1.85 | 1.85 | 2500 |
| 1729542360 | 1.83 | 0.08 | 4.27 | 1.79 | 1.83 | 1.79 | 9840 |
| 1729283160 | 1.755 | 0.05 | 2.93 | 1.745 | 1.755 | 1.745 | 2490 |
| 1729196760 | 1.705 | -0.01 | -0.29 | 1.71 | 1.73 | 1.705 | 1075 |
| 1729110360 | 1.71 | -0.04 | -2.29 | 1.715 | 1.715 | 1.71 | 10320 |
| 1729023960 | 1.75 | 0.02 | 1.45 | 1.74 | 1.765 | 1.72 | 730 |
| 1728937620 | 1.725 | 0.01 | 0.58 | 1.725 | 1.725 | 1.725 | 2909 |
| 1728678360 | 1.715 | 0.06 | 3.31 | 1.71 | 1.735 | 1.68 | 10740 |
| 1728591960 | 1.66 | 0.06 | 3.75 | 1.6299999 | 1.66 | 1.62 | 11838 |
| 1728505560 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728419160 | 1.6 | -0.01 | -0.62 | 1.58 | 1.6 | 1.58 | 3150 |
| 1728332760 | 1.61 | -0.04 | -2.13 | 1.61 | 1.61 | 1.61 | 200 |
| 1728073560 | 1.645 | 0.08 | 5.11 | 1.55 | 1.645 | 1.55 | 6142 |
| 1727987220 | 1.565 | -0.03 | -1.88 | 1.61 | 1.6299999 | 1.565 | 18870 |
| 1727900820 | 1.595 | -0.04 | -2.15 | 1.61 | 1.61 | 1.56 | 28053 |
| 1727814420 | 1.6299999 | 0.05 | 3.16 | 1.615 | 1.6299999 | 1.615 | 381 |
| 1727728020 | 1.58 | -0.09 | -5.11 | 1.595 | 1.595 | 1.555 | 14897 |
| 1727468760 | 1.665 | 0.02 | 0.91 | 1.665 | 1.665 | 1.665 | 350 |
| 1727382360 | 1.65 | -0.04 | -2.08 | 1.68 | 1.7 | 1.65 | 5534 |
| 1727295960 | 1.685 | 0.02 | 0.90 | 1.665 | 1.685 | 1.665 | 850 |
| 1727209560 | 1.67 | 0.05 | 3.09 | 1.625 | 1.675 | 1.59 | 7488 |
| 1727123160 | 1.62 | -0.13 | -7.43 | 1.65 | 1.65 | 1.585 | 6065 |
| 1726864020 | 1.75 | 0.15 | 9.03 | 1.695 | 1.75 | 1.695 | 2000 |
| 1726777560 | 1.605 | -0.06 | -3.31 | 1.605 | 1.605 | 1.605 | 500 |
| 1726691220 | 1.66 | 0 | 0.30 | 1.615 | 1.66 | 1.59 | 4350 |
| 1726604820 | 1.655 | 0 | 0.00 | 1.655 | 1.655 | 1.655 | 0 |
| 1726518420 | 1.655 | -0.01 | -0.30 | 1.655 | 1.655 | 1.655 | 1207 |
| 1726259160 | 1.66 | 0.13 | 8.50 | 1.59 | 1.66 | 1.59 | 6700 |
| 1726172760 | 1.53 | 0.04 | 2.68 | 1.535 | 1.535 | 1.53 | 2320 |
| 1726086360 | 1.49 | 0.03 | 2.05 | 1.485 | 1.49 | 1.475 | 2960 |
| 1725999960 | 1.46 | -0.03 | -1.68 | 1.46 | 1.46 | 1.46 | 850 |
| 1725913620 | 1.485 | -0.01 | -0.67 | 1.485 | 1.485 | 1.485 | 1354 |
| 1725654360 | 1.495 | 0 | 0.00 | 1.495 | 1.495 | 1.495 | 0 |
| 1725567960 | 1.495 | 0.06 | 4.18 | 1.495 | 1.495 | 1.495 | 3000 |
| 1725481560 | 1.435 | -0.01 | -0.69 | 1.435 | 1.435 | 1.435 | 500 |
| 1725395160 | 1.445 | -0.09 | -5.86 | 1.555 | 1.555 | 1.445 | 4450 |
| 1725308760 | 1.535 | 0.01 | 0.66 | 1.535 | 1.535 | 1.535 | 2000 |
| 1725049560 | 1.525 | -0.05 | -3.17 | 1.525 | 1.525 | 1.525 | 1600 |
| 1724963160 | 1.575 | 0.02 | 1.29 | 1.595 | 1.615 | 1.575 | 3727 |
| 1724876760 | 1.555 | 0.01 | 0.97 | 1.56 | 1.57 | 1.535 | 6000 |
| 1724790420 | 1.54 | -0.03 | -1.91 | 1.565 | 1.565 | 1.54 | 1600 |
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
