Hot Features
プレミアム
Dynaresource Inc (QX) (DYNR)
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 | -0.16 | -13.7931034483 | 1.16 | 1.18 | 0.9895 | 1648 | 1.00400279 | CS |
| 4 | 0.076 | 8.22510822511 | 0.924 | 1.51 | 0.8 | 4548 | 0.97038964 | CS |
| 12 | 0.3318 | 49.6557916791 | 0.6682 | 1.51 | 0.6682 | 4843 | 0.93962519 | CS |
| 26 | -0.8 | -44.4444444444 | 1.8 | 1.85 | 0.6682 | 5328 | 1.09878951 | CS |
| 52 | -0.88 | -46.8085106383 | 1.88 | 2.5 | 0.6682 | 4440 | 1.39560322 | CS |
| 156 | -0.45 | -31.0344827586 | 1.45 | 3.01 | 0.1 | 6097 | 1.92385271 | CS |
| 260 | 0.62 | 163.157894737 | 0.38 | 3.01 | 0.1 | 5195 | 1.66395966 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1732660140 | 1 | 0 | 0.00 | 1 | 1.05 | 1 | 2100 |
| 1732573560 | 1 | -0.0125 | -1.23 | 1 | 1 | 1 | 1000 |
| 1732314000 | 1.0125 | 0 | 0.00 | 1.0125 | 1.0125 | 1.0125 | 1000 |
| 1732227900 | 1.0125 | 0.01 | 1.25 | 1.05 | 1.05 | 0.9895 | 1638 |
| 1732141740 | 1 | -0.16 | -13.79 | 1.16 | 1.18 | 1 | 2500 |
| 1732054800 | 1.16 | 0.07 | 6.42 | 1.09 | 1.16 | 1.09 | 6000 |
| 1731968640 | 1.09 | 0.09 | 9.00 | 1.19 | 1.51 | 0.9935 | 17753 |
| 1731709260 | 1 | 0.15 | 17.65 | 0.85 | 1 | 0.85 | 400 |
| 1731623160 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1731536760 | 0.85 | 0.04 | 4.94 | 0.8199999 | 1.09 | 0.81 | 13984 |
| 1731450480 | 0.81 | -0.01 | -1.22 | 0.8599 | 0.9776 | 0.81 | 6500 |
| 1731363600 | 0.8199999 | -0.06 | -6.82 | 0.8174749 | 0.857425 | 0.8174749 | 2040 |
| 1731104400 | 0.88 | -0.02 | -2.22 | 0.88 | 0.88 | 0.88 | 1000 |
| 1731018000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1730931600 | 0.9 | 0 | 0.00 | 0.9582 | 0.9582 | 0.875025 | 2940 |
| 1730845680 | 0.9 | -0.0776 | -7.94 | 0.8444 | 0.9 | 0.8 | 6000 |
| 1730759160 | 0.9776 | 0.0776 | 8.62 | 0.85 | 0.9776 | 0.84 | 1900 |
| 1730496180 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1730409780 | 0.9 | -0.09 | -9.09 | 0.85 | 0.9 | 0.85 | 201 |
| 1730323500 | 0.99 | -0.01 | -1.00 | 0.924 | 0.99 | 0.8 | 10358 |
| 1730237280 | 1 | 0.2 | 25.00 | 0.83 | 1.01 | 0.825 | 20980 |
| 1730150880 | 0.8 | -0.0975 | -10.86 | 0.9 | 0.96 | 0.8 | 11500 |
| 1729891500 | 0.8975 | -0.0486 | -5.14 | 0.8975 | 0.8975 | 0.8975 | 190 |
| 1729805160 | 0.9461 | 0.0461 | 5.12 | 0.9 | 0.9461 | 0.83 | 13750 |
| 1729718940 | 0.9 | -0.0299 | -3.22 | 0.9299 | 0.971 | 0.81 | 38885 |
| 1729632300 | 0.9299 | -0.0126 | -1.34 | 0.9299 | 0.9299 | 0.9299 | 100 |
| 1729545600 | 0.9425 | 0.1425 | 17.81 | 0.9425 | 0.9425 | 0.9425 | 100 |
| 1729286400 | 0.8 | 0.05 | 6.67 | 0.85 | 0.85 | 0.8 | 5000 |
| 1729200000 | 0.75 | -0.065 | -7.98 | 0.855 | 0.96 | 0.71245 | 3544 |
| 1729113960 | 0.8149999 | -0.15 | -15.54 | 0.9 | 0.9 | 0.73495 | 10425 |
| 1729027680 | 0.965 | 0.165 | 20.63 | 0.965 | 0.965 | 0.965 | 100 |
| 1728941220 | 0.8 | -0.1 | -11.11 | 0.94625 | 0.995 | 0.8 | 1200 |
| 1728681900 | 0.9 | -0.1 | -10.00 | 0.75 | 0.9 | 0.75 | 1221 |
| 1728595380 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1728508980 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1728422580 | 1 | -0.04 | -3.85 | 1 | 1 | 1 | 245 |
| 1728336420 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1728077220 | 1.04 | -0.05 | -4.59 | 1.04 | 1.04 | 1 | 1715 |
| 1727990400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1727904000 | 1.09 | 0.09 | 9.00 | 1 | 1.09 | 1 | 600 |
| 1727818140 | 1 | 0.02 | 2.04 | 0.98 | 1 | 0.945 | 1600 |
| 1727731380 | 0.98 | -0.0199 | -1.99 | 0.97 | 0.98 | 0.97 | 200 |
| 1727472600 | 0.9999 | 0 | 0.00 | 0.9999 | 0.9999 | 0.9999 | 0 |
| 1727386200 | 0.9999 | 0.01 | 1.01 | 0.9799 | 0.9999 | 0.72 | 2100 |
| 1727299200 | 0.9899 | -0.0101 | -1.01 | 0.9499 | 0.9899 | 0.901935 | 1700 |
| 1727213340 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1727126940 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 200 |
| 1726867260 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1726780860 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1726694460 | 1 | -0.08 | -7.41 | 1.04 | 1.07 | 0.94995 | 8896 |
| 1726608240 | 1.08 | 0 | 0.00 | 1.08 | 1.09 | 0.72 | 4202 |
| 1726521720 | 1.08 | 0.09 | 9.14 | 0.9897 | 1.08 | 0.9897 | 1200 |
| 1726262940 | 0.9896 | -0.0002 | -0.02 | 0.9896 | 0.9896 | 0.7 | 1700 |
| 1726176540 | 0.9898 | 0 | 0.00 | 0.9898 | 0.9898 | 0.9898 | 0 |
| 1726090140 | 0.9898 | -0.0402 | -3.90 | 0.9899 | 0.9899 | 0.6682 | 2004 |
| 1726003440 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1725917040 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1725657840 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1725571440 | 1.03 | -0.06 | -5.50 | 0.6682 | 1.05 | 0.6682 | 2400 |
| 1725485280 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1725398880 | 1.09 | 0.09 | 9.01 | 1.09 | 1.09 | 1.09 | 300 |
| 1725053340 | 0.9999 | -0.0401 | -3.86 | 1 | 1 | 0.9599 | 36600 |
| 1724966400 | 1.04 | 0.04 | 4.02 | 0.9 | 1.04 | 0.9 | 1100 |
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
