Hot Features
プレミアム
Condor Energies Inc (PK) (CNPRF)
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
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 | -0.075 | -4.73186119874 | 1.585 | 1.735 | 1.496 | 1988 | 1.57625157 | CS |
| 4 | -0.3451 | -18.6027707401 | 1.8551 | 1.8976 | 1.43 | 3878 | 1.68901778 | CS |
| 12 | 0.219 | 16.9635941131 | 1.291 | 1.8976 | 1.18 | 3691 | 1.52875322 | CS |
| 26 | 0.11 | 7.85714285714 | 1.4 | 1.8976 | 1.1 | 5785 | 1.38732261 | CS |
| 52 | 0.36 | 31.3043478261 | 1.15 | 2.5 | 0.7171 | 7965 | 1.36310417 | CS |
| 156 | 0.89179 | 144.253570793 | 0.61821 | 2.5 | 0.1985 | 15776 | 0.75752692 | CS |
| 260 | 1.1323 | 299.788191687 | 0.3777 | 2.5 | 0.13528 | 14316 | 0.73885564 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 1.51 | -0.13 | -7.93 | 1.73 | 1.73 | 1.5 | 10480 |
| 1732659960 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1732573560 | 1.6399999 | 0.03 | 1.86 | 1.6399999 | 1.6399999 | 1.6399999 | 200 |
| 1732314000 | 1.61 | 0.1 | 6.62 | 1.55 | 1.61 | 1.55 | 5273 |
| 1732227900 | 1.51 | 0.01 | 0.94 | 1.51 | 1.51 | 1.51 | 577 |
| 1732141740 | 1.496 | 0.07 | 4.62 | 1.585 | 1.735 | 1.496 | 1900 |
| 1732054800 | 1.43 | -0.04 | -2.72 | 1.4575 | 1.4575 | 1.43 | 10100 |
| 1731968640 | 1.47 | -0.03 | -2.00 | 1.47 | 1.47 | 1.47 | 1600 |
| 1731709260 | 1.5 | -0.19 | -11.24 | 1.65 | 1.65 | 1.4886 | 6301 |
| 1731622800 | 1.69 | -0.1 | -5.59 | 1.69 | 1.69 | 1.69 | 1300 |
| 1731536880 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1731450480 | 1.79 | 0.01 | 0.34 | 1.79 | 1.79 | 1.79 | 1500 |
| 1731363600 | 1.784 | 0 | 0.00 | 1.784 | 1.784 | 1.784 | 0 |
| 1731104400 | 1.784 | -0.07 | -3.57 | 1.784 | 1.784 | 1.784 | 300 |
| 1731018540 | 1.85 | 0.09 | 5.29 | 1.87 | 1.87 | 1.85 | 4100 |
| 1730931600 | 1.757 | -0.05 | -2.93 | 1.757 | 1.757 | 1.757 | 300 |
| 1730845560 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1730759160 | 1.81 | -0.04 | -2.16 | 1.8435 | 1.85 | 1.78 | 11802 |
| 1730496420 | 1.85 | 0 | 0.00 | 1.84 | 1.8522 | 1.84 | 3300 |
| 1730409780 | 1.85 | -0.01 | -0.54 | 1.8832 | 1.8976 | 1.85 | 7500 |
| 1730323500 | 1.86 | 0.04 | 2.20 | 1.8551 | 1.86 | 1.8551 | 6000 |
| 1730237160 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1730150760 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1729891560 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1729805160 | 1.82 | 0.11 | 6.43 | 1.8 | 1.82 | 1.71 | 6450 |
| 1729718940 | 1.71 | 0.08 | 4.91 | 1.78 | 1.78 | 1.6399999 | 1165 |
| 1729632300 | 1.6299999 | 0.11 | 7.24 | 1.6299999 | 1.6299999 | 1.5495 | 12620 |
| 1729545960 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1729286760 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1729200360 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1729113960 | 1.52 | 0.2 | 14.80 | 1.35 | 1.52 | 1.35 | 849 |
| 1729027680 | 1.324 | -0.09 | -6.10 | 1.3154999 | 1.33 | 1.3154999 | 475 |
| 1728941160 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1728681960 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1728595560 | 1.41 | 0.03 | 2.55 | 1.52 | 1.52 | 1.3899999 | 23788 |
| 1728508800 | 1.375 | -0.01 | -1.07 | 1.381 | 1.381 | 1.375 | 480 |
| 1728422400 | 1.3899 | 0 | 0.00 | 1.3899 | 1.3899 | 1.3899 | 0 |
| 1728336000 | 1.3899 | 0.09 | 6.92 | 1.36 | 1.3899 | 1.36 | 1375 |
| 1728077220 | 1.2999 | -0 | -0.01 | 1.26 | 1.2999 | 1.26 | 8800 |
| 1727990760 | 1.3 | 0.05 | 4.00 | 1.27 | 1.3 | 1.27 | 900 |
| 1727904000 | 1.25 | -0.07 | -5.30 | 1.346 | 1.346 | 1.25 | 1500 |
| 1727818140 | 1.32 | 0.03 | 2.44 | 1.32 | 1.32 | 1.32 | 8430 |
| 1727731200 | 1.2885 | 0 | 0.00 | 1.2885 | 1.2885 | 1.2885 | 0 |
| 1727472000 | 1.2885 | 0.02 | 1.62 | 1.23 | 1.2885 | 1.23 | 2350 |
| 1727386200 | 1.268 | 0 | 0.00 | 1.268 | 1.268 | 1.268 | 38 |
| 1727299200 | 1.268 | 0.01 | 0.56 | 1.268 | 1.268 | 1.268 | 499 |
| 1727212800 | 1.2609999 | -0.06 | -4.47 | 1.2609999 | 1.2609999 | 1.2609999 | 1095 |
| 1727126820 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1726867620 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1726781220 | 1.32 | 0.07 | 5.94 | 1.275 | 1.32 | 1.275 | 6758 |
| 1726694460 | 1.246 | -0.1 | -7.70 | 1.246 | 1.246 | 1.246 | 500 |
| 1726608240 | 1.35 | 0.08 | 6.26 | 1.2405 | 1.35 | 1.2405 | 752 |
| 1726521720 | 1.2705 | 0.01 | 0.79 | 1.29 | 1.29 | 1.2705 | 1050 |
| 1726262940 | 1.2605 | -0.03 | -2.32 | 1.2605 | 1.2605 | 1.2605 | 1031 |
| 1726176300 | 1.2905 | 0 | 0.00 | 1.2905 | 1.2905 | 1.2905 | 0 |
| 1726089900 | 1.2905 | 0 | 0.00 | 1.2905 | 1.2905 | 1.2905 | 0 |
| 1726003500 | 1.2905 | 0.02 | 1.94 | 1.2905 | 1.2905 | 1.2905 | 555 |
| 1725917160 | 1.266 | 0.09 | 7.29 | 1.215417 | 1.27 | 1.215417 | 2300 |
| 1725658020 | 1.18 | -0.11 | -8.60 | 1.2024999 | 1.2024999 | 1.18 | 4000 |
| 1725571440 | 1.291 | -0.15 | -10.22 | 1.291 | 1.291 | 1.291 | 1500 |
| 1725485340 | 1.438 | 0 | 0.00 | 1.438 | 1.438 | 1.438 | 0 |
| 1725398940 | 1.438 | 0 | 0.00 | 1.438 | 1.438 | 1.438 | 0 |
| 1725053340 | 1.438 | 0.06 | 4.51 | 1.438 | 1.438 | 1.438 | 400 |
| 1724966880 | 1.3759999 | 0 | 0.00 | 1.3759999 | 1.3759999 | 1.3759999 | 0 |
| 1724880480 | 1.3759999 | 0 | 0.00 | 1.3759999 | 1.3759999 | 1.3759999 | 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
