Hot Features
プレミアム
Japan Medical Dynamic Marketing Inc (PK) (JMDMF)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.10983 | 27.2005823287 | 4.08017 | 4.08017 | 4.047405 | 2000 | 4.0637875 | CS |
| 4 | 0.97652 | 23.1760919715 | 4.21348 | 4.21348 | 3.95399 | 1246 | 4.07890064 | CS |
| 12 | 0 | 0 | 5.19 | 5.19 | 3.95399 | 1347 | 4.29892032 | CS |
| 26 | 1.4412 | 38.4443021767 | 3.7488 | 5.213 | 3.710333 | 5377 | 4.21706227 | CS |
| 52 | 0.427484 | 8.97601183912 | 4.762516 | 5.213 | 3.710333 | 6465 | 4.40638701 | CS |
| 156 | -8.24 | -61.3551749814 | 13.43 | 13.95 | 3.710333 | 5792 | 4.54108759 | CS |
| 260 | -8.24 | -61.3551749814 | 13.43 | 13.95 | 3.710333 | 5792 | 4.54108759 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732746300 | 4.047405 | 0 | 0.00 | 4.047405 | 4.047405 | 4.047405 | 0 |
| 1732659900 | 4.047405 | 0 | 0.00 | 4.047405 | 4.047405 | 4.047405 | 0 |
| 1732573500 | 4.047405 | 0 | 0.00 | 4.047405 | 4.047405 | 4.047405 | 0 |
| 1732314300 | 4.047405 | 0 | 0.00 | 4.047405 | 4.047405 | 4.047405 | 0 |
| 1732227900 | 4.047405 | -0.03 | -0.80 | 4.047405 | 4.047405 | 4.047405 | 2000 |
| 1732141740 | 4.08017 | 0.01 | 0.17 | 4.08017 | 4.08017 | 4.08017 | 2000 |
| 1732054800 | 4.07336 | 0.12 | 3.02 | 4.07336 | 4.07336 | 4.07336 | 2000 |
| 1731968460 | 3.95399 | 0 | 0.00 | 3.95399 | 3.95399 | 3.95399 | 0 |
| 1731709260 | 3.95399 | -0.02 | -0.49 | 3.95399 | 3.95399 | 3.95399 | 1000 |
| 1731622800 | 3.9734 | -0.07 | -1.83 | 3.9734 | 3.9734 | 3.9734 | 1000 |
| 1731536760 | 4.04745 | -0.09 | -2.13 | 4.04745 | 4.04745 | 4.04745 | 1000 |
| 1731450480 | 4.13553 | 0.02 | 0.37 | 4.13553 | 4.13553 | 4.13553 | 1000 |
| 1731363600 | 4.120192 | 0 | 0.00 | 4.120192 | 4.120192 | 4.120192 | 0 |
| 1731104400 | 4.120192 | 0.07 | 1.80 | 4.120192 | 4.120192 | 4.120192 | 1200 |
| 1731018540 | 4.04715 | -0.05 | -1.27 | 4.04715 | 4.04715 | 4.04715 | 1000 |
| 1730931600 | 4.0992 | -0.03 | -0.67 | 4.0992 | 4.0992 | 4.0992 | 1000 |
| 1730845680 | 4.12679 | -0.01 | -0.20 | 4.12679 | 4.12679 | 4.12679 | 1000 |
| 1730755620 | 4.1351 | 0 | 0.00 | 4.1351 | 4.1351 | 4.1351 | 0 |
| 1730496420 | 4.1351 | -0.08 | -1.86 | 4.1351 | 4.1351 | 4.1351 | 1000 |
| 1730409780 | 4.21348 | -0.98 | -18.82 | 4.21348 | 4.21348 | 4.21348 | 1000 |
| 1730323800 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1730237400 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1730151000 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1729891800 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1729805400 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1729719000 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1729632600 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1729546200 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1729287000 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1729200600 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1729114200 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1729027800 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1728941400 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1728682200 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1728595800 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1728509400 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1728423000 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1728336600 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1728077400 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1727991000 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1727904600 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1727818200 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1727731800 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1727472600 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1727386200 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1727299440 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1727213040 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1727126640 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1726867440 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1726781040 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1726694640 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1726608240 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1726521840 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1726262640 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1726176240 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1726089840 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1726003440 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1725917040 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1725657840 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1725571440 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1725485040 | 5.19 | -0.02 | -0.44 | 5.19 | 5.19 | 5.19 | 4000 |
| 1725373800 | 5.213 | 0 | 0.00 | 5.213 | 5.213 | 5.213 | 0 |
| 1725028200 | 5.213 | 0 | 0.00 | 5.213 | 5.213 | 5.213 | 0 |
| 1724941800 | 5.213 | 0 | 0.00 | 5.213 | 5.213 | 5.213 | 0 |
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
