Hot Features
プレミアム
Invesco Mortgage Capital Inc (7M20)
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アラート、カスタムポートフォリオ、市場の動き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 | 0.154 | 1.9483805668 | 7.904 | 8.058 | 7.85 | 900 | 7.95844444 | DE |
| 4 | 0.606 | 8.13204508857 | 7.452 | 8.058 | 7.25 | 462 | 7.70440466 | DE |
| 12 | 0.172 | 2.18108039564 | 7.886 | 8.4499999 | 7.25 | 847 | 7.97845182 | DE |
| 26 | -0.542 | -6.3023255814 | 8.6 | 9.082 | 7.25 | 767 | 8.21111672 | DE |
| 52 | 0.558 | 7.44 | 7.5 | 9.082 | 7.25 | 760 | 8.1606839 | DE |
| 156 | -2.342 | -22.5192307692 | 10.4 | 10.52 | 6.05 | 757 | 8.04927305 | DE |
| 260 | -2.342 | -22.5192307692 | 10.4 | 10.52 | 6.05 | 757 | 8.04927305 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 7.974 | 0.07 | 0.89 | 7.882 | 7.974 | 7.85 | 1400 |
| 1732829220 | 7.904 | 0 | 0.00 | 7.904 | 7.904 | 7.904 | 0 |
| 1732742820 | 7.904 | 0 | 0.00 | 7.904 | 7.904 | 7.904 | 0 |
| 1732656420 | 7.904 | 0 | 0.00 | 7.904 | 7.904 | 7.904 | 0 |
| 1732570020 | 7.904 | 0.19 | 2.46 | 7.904 | 7.904 | 7.904 | 400 |
| 1732310820 | 7.714 | 0 | 0.00 | 7.714 | 7.714 | 7.714 | 0 |
| 1732224420 | 7.714 | 0.04 | 0.52 | 7.714 | 7.714 | 7.714 | 18 |
| 1732138020 | 7.674 | -0.16 | -2.07 | 7.66 | 7.686 | 7.66 | 740 |
| 1732051560 | 7.836 | 0 | 0.00 | 7.836 | 7.836 | 7.836 | 0 |
| 1731965160 | 7.836 | 0 | 0.00 | 7.836 | 7.836 | 7.836 | 0 |
| 1731705960 | 7.836 | 0 | 0.00 | 7.836 | 7.836 | 7.836 | 0 |
| 1731619560 | 7.836 | -0.01 | -0.08 | 7.836 | 7.836 | 7.836 | 5 |
| 1731533160 | 7.842 | 0.04 | 0.54 | 7.842 | 7.842 | 7.842 | 4 |
| 1731446820 | 7.8 | -0.11 | -1.34 | 7.792 | 7.856 | 7.792 | 803 |
| 1731360420 | 7.906 | 0.08 | 1.02 | 7.8 | 7.906 | 7.8 | 150 |
| 1731101220 | 7.826 | 0.28 | 3.71 | 7.658 | 7.826 | 7.658 | 745 |
| 1731014760 | 7.546 | 0.3 | 4.08 | 7.514 | 7.546 | 7.512 | 132 |
| 1730928360 | 7.25 | -0.1 | -1.41 | 7.65 | 7.65 | 7.25 | 923 |
| 1730841960 | 7.354 | -0.12 | -1.66 | 7.524 | 7.524 | 7.354 | 300 |
| 1730755560 | 7.478 | 0.02 | 0.32 | 7.452 | 7.478 | 7.4 | 390 |
| 1730496360 | 7.454 | -0.08 | -1.01 | 7.402 | 7.498 | 7.402 | 1170 |
| 1730409960 | 7.53 | -0.13 | -1.70 | 7.502 | 7.53 | 7.502 | 42 |
| 1730323560 | 7.66 | -0.01 | -0.13 | 7.66 | 7.66 | 7.66 | 29 |
| 1730237160 | 7.67 | -0.03 | -0.39 | 7.67 | 7.67 | 7.67 | 18 |
| 1730150760 | 7.7 | -0.12 | -1.48 | 7.944 | 7.944 | 7.7 | 1729 |
| 1729887960 | 7.816 | 0 | 0.00 | 7.816 | 7.816 | 7.816 | 0 |
| 1729801560 | 7.816 | -0.07 | -0.94 | 7.734 | 7.816 | 7.734 | 1675 |
| 1729715160 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1729628760 | 7.89 | -0 | -0.05 | 7.89 | 7.89 | 7.89 | 40 |
| 1729542360 | 7.894 | -0.22 | -2.76 | 8.038 | 8.038 | 7.894 | 486 |
| 1729283160 | 8.118 | 0 | 0.00 | 8.118 | 8.118 | 8.118 | 0 |
| 1729196760 | 8.118 | 0.06 | 0.69 | 8.17 | 8.17 | 8.118 | 1300 |
| 1729110360 | 8.0619999 | 0.11 | 1.36 | 8.004 | 8.0619999 | 8.004 | 606 |
| 1729023960 | 7.954 | 0.15 | 1.97 | 7.954 | 7.954 | 7.954 | 189 |
| 1728937620 | 7.8 | 0.05 | 0.65 | 7.8 | 7.8 | 7.8 | 400 |
| 1728678360 | 7.75 | -0.01 | -0.13 | 7.796 | 7.796 | 7.75 | 295 |
| 1728591960 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1728505560 | 7.76 | 0.1 | 1.36 | 7.782 | 7.782 | 7.664 | 1937 |
| 1728419160 | 7.656 | -0.01 | -0.18 | 7.656 | 7.656 | 7.656 | 200 |
| 1728332760 | 7.67 | -0.56 | -6.76 | 8.022 | 8.022 | 7.65 | 2624 |
| 1728073560 | 8.226 | -0.06 | -0.72 | 8.27 | 8.35 | 8.16 | 2695 |
| 1727987220 | 8.286 | -0.08 | -0.93 | 8.286 | 8.286 | 8.286 | 125 |
| 1727900820 | 8.364 | -0.01 | -0.17 | 8.364 | 8.364 | 8.364 | 250 |
| 1727814420 | 8.378 | -0 | -0.02 | 8.4499999 | 8.4499999 | 8.314 | 164 |
| 1727728020 | 8.38 | 0.05 | 0.58 | 8.278 | 8.388 | 8.272 | 646 |
| 1727468760 | 8.332 | 0.25 | 3.04 | 8.332 | 8.332 | 8.332 | 200 |
| 1727382360 | 8.086 | 0 | 0.00 | 8.086 | 8.086 | 8.086 | 0 |
| 1727295960 | 8.086 | 0 | 0.00 | 8.086 | 8.086 | 8.086 | 0 |
| 1727209560 | 8.086 | -0.12 | -1.41 | 8.086 | 8.086 | 8.086 | 400 |
| 1727123160 | 8.202 | -0.04 | -0.53 | 8.268 | 8.268 | 8.202 | 860 |
| 1726864020 | 8.246 | -0.09 | -1.13 | 8.246 | 8.246 | 8.246 | 50 |
| 1726777560 | 8.34 | 0.18 | 2.21 | 8.33 | 8.34 | 8.33 | 4500 |
| 1726691220 | 8.16 | -0.09 | -1.07 | 8.292 | 8.292 | 8.16 | 520 |
| 1726604760 | 8.2479999 | 0.13 | 1.60 | 8.218 | 8.304 | 8.218 | 3108 |
| 1726518420 | 8.118 | 0.17 | 2.11 | 8.14 | 8.14 | 8.118 | 3550 |
| 1726259160 | 7.95 | 0.09 | 1.20 | 7.958 | 7.97 | 7.95 | 338 |
| 1726172760 | 7.856 | -0.04 | -0.56 | 7.856 | 7.856 | 7.856 | 849 |
| 1726086420 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1726000020 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1725913620 | 7.9 | 0.08 | 1.02 | 7.886 | 7.904 | 7.886 | 1102 |
| 1725654360 | 7.82 | 0.03 | 0.44 | 7.82 | 7.82 | 7.82 | 70 |
| 1725567960 | 7.786 | -0 | -0.05 | 7.786 | 7.786 | 7.786 | 128 |
| 1725481560 | 7.79 | -0.13 | -1.62 | 7.794 | 7.794 | 7.79 | 151 |
| 1725395160 | 7.918 | 0 | 0.00 | 7.918 | 7.918 | 7.918 | 0 |
| 1725308760 | 7.918 | 0 | 0.00 | 7.918 | 7.918 | 7.918 | 0 |
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
