Hot Features
プレミアム
Avance Gas Holdings Ltd (PK) (AVACF)
USOTC
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 | 0.9455 | 9.98416050686 | 9.47 | 10.43 | 9.17 | 42093 | 9.606589 | CS |
| 4 | 0.9855 | 10.4506892895 | 9.43 | 10.43 | 9.17 | 17167 | 9.6059735 | CS |
| 12 | -0.9145 | -8.07149161518 | 11.33 | 11.42 | 9.17 | 18149 | 10.0725138 | CS |
| 26 | -6.9265 | -39.9406066198 | 17.342 | 17.88 | 9.17 | 13341 | 11.67896824 | CS |
| 52 | -3.9845 | -27.6701388889 | 14.4 | 19.5725 | 9.17 | 12753 | 12.64283899 | CS |
| 156 | 6.6355 | 175.542328042 | 3.78 | 19.5725 | 3.52 | 8744 | 10.86150598 | CS |
| 260 | 4.9155 | 89.3727272727 | 5.5 | 19.5725 | 1.493 | 7173 | 9.77627901 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 10.4155 | 0.42 | 4.16 | 10.08 | 10.43 | 10.08 | 55175 |
| 1732746540 | 10 | 0.71 | 7.58 | 9.894 | 10.13 | 9.84 | 51409 |
| 1732660140 | 9.295 | 0.04 | 0.38 | 9.17 | 9.38 | 9.17 | 6018 |
| 1732573560 | 9.26 | -0.33 | -3.44 | 9.3699999 | 9.3699999 | 9.2144999 | 50028 |
| 1732314000 | 9.59 | -0.15 | -1.49 | 9.47 | 9.655 | 9.39 | 60918 |
| 1732227900 | 9.735 | -0.21 | -2.06 | 9.75 | 9.75 | 9.6525 | 14495 |
| 1732141740 | 9.94 | -0.01 | -0.10 | 9.95 | 9.98 | 9.8553 | 32941 |
| 1732054800 | 9.9496 | 0.23 | 2.35 | 9.858 | 9.965 | 9.858 | 7165 |
| 1731968640 | 9.7213 | 0.01 | 0.12 | 9.71 | 9.7213 | 9.71 | 767 |
| 1731709260 | 9.71 | -0.11 | -1.07 | 9.605 | 9.72 | 9.6 | 6678 |
| 1731622800 | 9.815 | 0.21 | 2.19 | 9.775 | 9.88 | 9.775 | 2441 |
| 1731536760 | 9.605 | 0.18 | 1.86 | 9.49 | 9.69 | 9.48 | 13096 |
| 1731450480 | 9.43 | -0.07 | -0.68 | 9.39 | 9.43 | 9.314 | 22474 |
| 1731363600 | 9.4949999 | 0.16 | 1.67 | 9.434 | 9.53 | 9.434 | 7204 |
| 1731104400 | 9.3388 | -0.37 | -3.79 | 9.52 | 9.52 | 9.3055 | 12967 |
| 1731018540 | 9.7065 | 0.39 | 4.15 | 9.65 | 9.75 | 9.49 | 9774 |
| 1730931600 | 9.32 | -0.08 | -0.85 | 9.19 | 9.36 | 9.19 | 4320 |
| 1730845680 | 9.4 | 0.2 | 2.17 | 9.24 | 9.4 | 9.24 | 5996 |
| 1730759160 | 9.2 | -0.01 | -0.11 | 9.2 | 9.2398 | 9.17 | 9233 |
| 1730496420 | 9.21 | -0.15 | -1.56 | 9.43 | 9.43 | 9.205 | 8245 |
| 1730409780 | 9.356 | 0.09 | 0.93 | 9.3 | 9.3699999 | 9.3 | 1500 |
| 1730323500 | 9.27 | -0.33 | -3.44 | 9.408 | 9.48 | 9.216 | 21501 |
| 1730237280 | 9.6 | 0.01 | 0.09 | 9.7 | 9.7 | 9.52 | 5866 |
| 1730150880 | 9.591 | 0 | 0.01 | 9.5969 | 9.6039999 | 9.496 | 1674 |
| 1729891500 | 9.59 | -0.05 | -0.53 | 9.57 | 9.736 | 9.57 | 36770 |
| 1729805160 | 9.641 | -0.02 | -0.25 | 9.5 | 9.67 | 9.44 | 16908 |
| 1729718940 | 9.6649999 | -0.44 | -4.31 | 9.67 | 9.73 | 9.56 | 39205 |
| 1729632300 | 10.1 | -0.05 | -0.49 | 10.069 | 10.15 | 10.069 | 13067 |
| 1729545600 | 10.15 | 0.2 | 2.01 | 10.36 | 10.36 | 10.05 | 20735 |
| 1729286400 | 9.95 | -0.06 | -0.60 | 9.95 | 9.99 | 9.914 | 20192 |
| 1729200000 | 10.01 | 0.05 | 0.46 | 10 | 10.044 | 9.932 | 4030 |
| 1729113960 | 9.964 | 0.07 | 0.74 | 9.9373 | 9.964 | 9.91 | 15316 |
| 1729027680 | 9.891 | -0.46 | -4.48 | 9.92 | 9.99 | 9.863 | 29666 |
| 1728941220 | 10.3545 | -0.3 | -2.77 | 10.46 | 10.46 | 10.25 | 19183 |
| 1728681900 | 10.65 | -0.05 | -0.47 | 10.67 | 10.691 | 10.5136 | 12251 |
| 1728595560 | 10.7 | 0.22 | 2.10 | 10.73 | 10.73 | 10.54 | 9165 |
| 1728508800 | 10.48 | -0.33 | -3.05 | 10.57 | 10.57 | 10.396 | 22650 |
| 1728422580 | 10.81 | -0.24 | -2.17 | 10.94 | 10.94 | 10.69 | 11286 |
| 1728336000 | 11.05 | 0.05 | 0.45 | 11.15 | 11.171 | 11 | 35770 |
| 1728077220 | 11 | 0.37 | 3.48 | 10.79 | 11.03 | 10.79 | 89772 |
| 1727990760 | 10.6305 | -0.07 | -0.65 | 10.67 | 10.67 | 10.44 | 16827 |
| 1727904000 | 10.7 | 0.48 | 4.70 | 10.585 | 10.72 | 10.533 | 24039 |
| 1727818140 | 10.22 | 0.21 | 2.07 | 10.07 | 10.23 | 10.07 | 3861 |
| 1727731380 | 10.0126 | 0.04 | 0.43 | 10 | 10.1 | 9.91 | 8751 |
| 1727472000 | 9.97 | -0.18 | -1.77 | 9.91 | 9.97 | 9.91 | 7524 |
| 1727386200 | 10.15 | 0.2 | 2.02 | 9.95 | 10.15 | 9.92 | 7518 |
| 1727299200 | 9.949 | -0.17 | -1.69 | 9.99 | 9.99 | 9.855 | 10889 |
| 1727212800 | 10.12 | 0.18 | 1.86 | 10.04 | 10.24 | 10.0165 | 15139 |
| 1727126940 | 9.935 | -0.2 | -1.92 | 9.8699999 | 10 | 9.75 | 12503 |
| 1726867200 | 10.13 | -0.29 | -2.78 | 10.08 | 10.13 | 9.9 | 8355 |
| 1726781220 | 10.42 | 0.12 | 1.17 | 10.35 | 10.44 | 10.28 | 20803 |
| 1726694460 | 10.3 | 0.06 | 0.59 | 10.39 | 10.43 | 10.3 | 16166 |
| 1726608240 | 10.24 | 0.24 | 2.40 | 10.26 | 10.2931 | 10.151 | 7968 |
| 1726521720 | 10 | 0.03 | 0.25 | 10.06 | 10.06 | 10 | 9037 |
| 1726262940 | 9.975 | 0.01 | 0.09 | 9.9427 | 10.04 | 9.94 | 9125 |
| 1726176540 | 9.966 | 0.47 | 4.96 | 9.71 | 9.966 | 9.66 | 13417 |
| 1726090140 | 9.4949999 | -0.15 | -1.50 | 9.45 | 9.5675 | 9.4 | 23625 |
| 1726003500 | 9.64 | -1.46 | -13.15 | 10.07 | 10.07 | 9.18 | 40454 |
| 1725917160 | 11.1 | -0.25 | -2.18 | 11.05 | 11.15 | 11 | 44149 |
| 1725658020 | 11.347 | -0.08 | -0.72 | 11.33 | 11.42 | 11.0623 | 17993 |
| 1725571440 | 11.4295 | -0.06 | -0.53 | 11.31 | 11.5 | 11.29 | 8415 |
| 1725485040 | 11.4906 | -0.01 | -0.08 | 11.32 | 11.57 | 11.32 | 7106 |
| 1725398880 | 11.5 | -0.5 | -4.17 | 11.77 | 11.77 | 11.4165 | 19997 |
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
