Hot Features
プレミアム
Achieve Life Sciences Inc (SP4P)
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 | -0.015 | -0.357142857143 | 4.2 | 4.2 | 4.095 | 839 | 4.11 | DE |
| 4 | -0.615 | -12.8125 | 4.8 | 4.86 | 4.045 | 1317 | 4.16166194 | DE |
| 12 | 0.33 | 8.56031128405 | 3.855 | 4.8949999 | 3.805 | 582 | 4.18680564 | DE |
| 26 | -0.715 | -14.5918367347 | 4.9 | 4.985 | 3.805 | 360 | 4.21988228 | DE |
| 52 | -1.215 | -22.5 | 5.4 | 5.4 | 2.88 | 624 | 3.79036558 | DE |
| 156 | -0.3749999 | -8.22368219789 | 4.5599999 | 5.4 | 2.88 | 620 | 3.8780856 | DE |
| 260 | -0.3749999 | -8.22368219789 | 4.5599999 | 5.4 | 2.88 | 620 | 3.8780856 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1732829220 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1732742820 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1732656420 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1732570020 | 4.11 | -0.03 | -0.72 | 4.2 | 4.2 | 4.095 | 839 |
| 1732310820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1732224420 | 4.1399999 | 0.09 | 2.35 | 4.1399999 | 4.1399999 | 4.1399999 | 10157 |
| 1732138020 | 4.045 | -0.01 | -0.25 | 4.045 | 4.045 | 4.045 | 200 |
| 1732051560 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1731965160 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1731705960 | 4.055 | -0.25 | -5.70 | 4.215 | 4.215 | 4.055 | 5 |
| 1731619560 | 4.3 | 0.18 | 4.37 | 4.3 | 4.3 | 4.3 | 20 |
| 1731533220 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1731446820 | 4.12 | -0.08 | -1.90 | 4.12 | 4.12 | 4.12 | 2 |
| 1731360420 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1731101220 | 4.2 | -0.66 | -13.58 | 4.2 | 4.2 | 4.2 | 200 |
| 1731014760 | 4.86 | 0.06 | 1.25 | 4.675 | 4.86 | 4.675 | 8 |
| 1730928360 | 4.8 | 0.48 | 11.24 | 4.8 | 4.8 | 4.8 | 425 |
| 1730841960 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1730755560 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1730496360 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1730409960 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1730323560 | 4.315 | -0.2 | -4.43 | 4.315 | 4.315 | 4.315 | 25 |
| 1730237160 | 4.5149999 | 0.06 | 1.46 | 4.5149999 | 4.5149999 | 4.5149999 | 25 |
| 1730147160 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729887960 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729801560 | 4.45 | -0.23 | -4.91 | 4.45 | 4.45 | 4.45 | 224 |
| 1729715160 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729628760 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729542360 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729283160 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729196760 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729110360 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729023960 | 4.68 | 0.11 | 2.30 | 4.68 | 4.68 | 4.68 | 3 |
| 1728937560 | 4.575 | 0 | 0.00 | 4.575 | 4.575 | 4.575 | 0 |
| 1728678360 | 4.575 | -0.32 | -6.54 | 4.575 | 4.575 | 4.575 | 400 |
| 1728591960 | 4.8949999 | 0 | 0.00 | 4.8949999 | 4.8949999 | 4.8949999 | 0 |
| 1728505560 | 4.8949999 | 0.31 | 6.76 | 4.8949999 | 4.8949999 | 4.8949999 | 100 |
| 1728419160 | 4.585 | -0.02 | -0.33 | 4.585 | 4.585 | 4.585 | 1 |
| 1728332760 | 4.5999999 | 0.72 | 18.71 | 4.655 | 4.655 | 4.47 | 332 |
| 1728073560 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1727987160 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1727900760 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1727814360 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1727727960 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1727468760 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1727382360 | 3.875 | -0.17 | -4.20 | 3.875 | 3.875 | 3.875 | 210 |
| 1727295960 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1727209560 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1727123160 | 4.045 | 0.07 | 1.63 | 4.045 | 4.045 | 4.045 | 12 |
| 1726864020 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1726777620 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1726691220 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1726604820 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1726518420 | 3.98 | 0.09 | 2.18 | 4.155 | 4.155 | 3.98 | 5 |
| 1726259160 | 3.895 | 0 | 0.00 | 3.895 | 3.895 | 3.895 | 0 |
| 1726172760 | 3.895 | 0.09 | 2.37 | 3.895 | 3.895 | 3.895 | 55 |
| 1726086360 | 3.805 | 0 | 0.00 | 3.805 | 3.805 | 3.805 | 0 |
| 1725999960 | 3.805 | -0.05 | -1.30 | 3.805 | 3.805 | 3.805 | 134 |
| 1725913620 | 3.855 | -0.14 | -3.50 | 3.855 | 3.855 | 3.855 | 6 |
| 1725606000 | 3.995 | 0 | 0.00 | 3.995 | 3.995 | 3.995 | 0 |
| 1725519600 | 3.995 | 0 | 0.00 | 3.995 | 3.995 | 3.995 | 0 |
| 1725433200 | 3.995 | 0 | 0.00 | 3.995 | 3.995 | 3.995 | 0 |
| 1725346800 | 3.995 | 0 | 0.00 | 3.995 | 3.995 | 3.995 | 0 |
| 1725260400 | 3.995 | 0 | 0.00 | 3.995 | 3.995 | 3.995 | 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
