Hot Features
プレミアム
Ssr Mining Inc (ZSV)
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
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.562 | 0.05 | 0.87 | 5.602 | 5.618 | 5.562 | 9513 |
| 1732829220 | 5.514 | 0.08 | 1.47 | 5.48 | 5.514 | 5.478 | 2037 |
| 1732742820 | 5.434 | -0.02 | -0.33 | 5.48 | 5.502 | 5.434 | 884 |
| 1732656420 | 5.452 | -0.12 | -2.12 | 5.422 | 5.478 | 5.42 | 9442 |
| 1732570020 | 5.57 | -0.15 | -2.69 | 5.502 | 5.57 | 5.396 | 14501 |
| 1732310820 | 5.724 | 0.2 | 3.55 | 5.824 | 5.824 | 5.7 | 13019 |
| 1732224420 | 5.5279999 | 0.1 | 1.77 | 5.49 | 5.55 | 5.49 | 4033 |
| 1732138020 | 5.432 | 0.08 | 1.53 | 5.406 | 5.432 | 5.406 | 4025 |
| 1732051620 | 5.3499999 | 0.03 | 0.64 | 5.384 | 5.46 | 5.3499999 | 5970 |
| 1731965220 | 5.316 | 0.08 | 1.53 | 5.264 | 5.44 | 5.234 | 9044 |
| 1731705960 | 5.236 | 0.07 | 1.36 | 5.224 | 5.36 | 5.154 | 5413 |
| 1731619560 | 5.166 | 0.1 | 2.01 | 4.98 | 5.25 | 4.98 | 495 |
| 1731533160 | 5.064 | 0.09 | 1.81 | 5 | 5.0999999 | 5 | 3801 |
| 1731446820 | 4.974 | -0.22 | -4.20 | 5.072 | 5.19 | 4.95 | 9845 |
| 1731360420 | 5.192 | -0.05 | -0.92 | 5.3019999 | 5.388 | 5.122 | 15044 |
| 1731101220 | 5.24 | 0.28 | 5.62 | 4.875 | 5.24 | 4.841 | 12108 |
| 1731014760 | 4.961 | -0.76 | -13.24 | 5.546 | 5.578 | 4.7329999 | 37488 |
| 1730928360 | 5.718 | 0.18 | 3.29 | 5.49 | 5.718 | 5.3339999 | 9727 |
| 1730841960 | 5.5359999 | -0.07 | -1.21 | 5.566 | 5.648 | 5.5359999 | 1289 |
| 1730755560 | 5.604 | -0.03 | -0.60 | 5.662 | 5.718 | 5.604 | 2610 |
| 1730496360 | 5.638 | -0.01 | -0.14 | 5.738 | 5.758 | 5.638 | 2266 |
| 1730409960 | 5.646 | -0.14 | -2.45 | 5.772 | 5.834 | 5.57 | 4826 |
| 1730323560 | 5.788 | -0.12 | -2.06 | 5.9 | 6.1 | 5.78 | 13675 |
| 1730237160 | 5.91 | 0.02 | 0.34 | 5.952 | 6.082 | 5.878 | 11669 |
| 1730150760 | 5.89 | 0.17 | 3.01 | 5.672 | 5.89 | 5.672 | 9295 |
| 1729888020 | 5.718 | -0.15 | -2.62 | 5.908 | 5.908 | 5.718 | 5747 |
| 1729801560 | 5.872 | -0.15 | -2.46 | 6.118 | 6.12 | 5.69 | 21623 |
| 1729715160 | 6.0199999 | -0.06 | -1.05 | 6.0759999 | 6.102 | 5.862 | 13828 |
| 1729628760 | 6.084 | 0.36 | 6.33 | 5.858 | 6.084 | 5.74 | 14899 |
| 1729542360 | 5.722 | -0.05 | -0.87 | 5.742 | 5.928 | 5.666 | 26328 |
| 1729283160 | 5.772 | 0.32 | 5.91 | 5.488 | 5.792 | 5.436 | 23270 |
| 1729196760 | 5.45 | 0.01 | 0.26 | 5.4 | 5.488 | 5.382 | 3824 |
| 1729110360 | 5.436 | 0.01 | 0.11 | 5.498 | 5.54 | 5.434 | 23446 |
| 1729023960 | 5.43 | 0.18 | 3.51 | 5.26 | 5.43 | 5.1399999 | 1975 |
| 1728937620 | 5.246 | -0.08 | -1.54 | 5.312 | 5.3179999 | 5.244 | 14961 |
| 1728678360 | 5.328 | 0.13 | 2.58 | 5.304 | 5.392 | 5.2 | 14248 |
| 1728591960 | 5.194 | 0.2 | 4.09 | 4.9509999 | 5.194 | 4.9509999 | 5090 |
| 1728505560 | 4.99 | -0.03 | -0.64 | 4.955 | 4.9989999 | 4.902 | 9567 |
| 1728419160 | 5.022 | -0.03 | -0.55 | 5.01 | 5.024 | 4.851 | 16323 |
| 1728332760 | 5.05 | -0.19 | -3.59 | 5.228 | 5.228 | 5.05 | 7938 |
| 1728073560 | 5.238 | -0.02 | -0.38 | 5.3179999 | 5.3419999 | 5.238 | 14870 |
| 1727987220 | 5.258 | -0.1 | -1.90 | 5.26 | 5.26 | 5.2 | 3443 |
| 1727900820 | 5.36 | 0.11 | 2.10 | 5.268 | 5.42 | 5.22 | 6523 |
| 1727814420 | 5.25 | 0.18 | 3.47 | 5.178 | 5.25 | 5.082 | 12939 |
| 1727728020 | 5.074 | -0.28 | -5.30 | 5.3019999 | 5.3019999 | 5.01 | 40949 |
| 1727468760 | 5.3579999 | -0.13 | -2.44 | 5.53 | 5.574 | 5.33 | 13175 |
| 1727382360 | 5.492 | 0.21 | 3.94 | 5.292 | 5.546 | 5.292 | 4893 |
| 1727295960 | 5.284 | -0.1 | -1.78 | 5.188 | 5.354 | 5.188 | 7496 |
| 1727209560 | 5.38 | 0.23 | 4.47 | 5.15 | 5.39 | 5.0999999 | 11247 |
| 1727123160 | 5.15 | -0.21 | -3.92 | 5.4 | 5.486 | 5.15 | 23573 |
| 1726864020 | 5.36 | 0.16 | 3.04 | 5.208 | 5.364 | 5.17 | 16748 |
| 1726777560 | 5.202 | 0.03 | 0.62 | 5.402 | 5.402 | 5.202 | 11741 |
| 1726691220 | 5.17 | -0.13 | -2.49 | 5.17 | 5.3659999 | 5.114 | 17864 |
| 1726604760 | 5.3019999 | 0.06 | 1.14 | 5.242 | 5.332 | 5.2 | 10233 |
| 1726518420 | 5.242 | -0.11 | -2.06 | 5.398 | 5.448 | 5.242 | 17914 |
| 1726259160 | 5.352 | 0.14 | 2.65 | 5.202 | 5.352 | 5.202 | 11314 |
| 1726172760 | 5.214 | 0.41 | 8.60 | 4.9189999 | 5.308 | 4.821 | 17620 |
| 1726086360 | 4.801 | 0.06 | 1.18 | 4.8 | 4.8499999 | 4.658 | 5455 |
| 1725999960 | 4.745 | 0.09 | 2.00 | 4.533 | 4.745 | 4.533 | 1946 |
| 1725913620 | 4.652 | 0.18 | 3.93 | 4.449 | 4.662 | 4.386 | 11500 |
| 1725654360 | 4.476 | -0.08 | -1.76 | 4.501 | 4.501 | 4.43 | 3720 |
| 1725567960 | 4.556 | 0.16 | 3.55 | 4.489 | 4.556 | 4.489 | 5401 |
| 1725481560 | 4.4 | -0.08 | -1.85 | 4.4589999 | 4.476 | 4.4 | 3936 |
| 1725395160 | 4.4829999 | -0.12 | -2.56 | 4.673 | 4.6849999 | 4.407 | 26111 |
| 1725308760 | 4.601 | -0.07 | -1.44 | 4.601 | 4.683 | 4.601 | 405 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
