Hot Features
プレミアム
Nam Tai Property Inc (CE) (NTPIF)
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 | 0 | 1.5 | 1.55 | 1.5 | 6533 | 1.5 | CS |
| 4 | -0.35 | -18.9189189189 | 1.85 | 1.9 | 0.8 | 10403 | 1.59995744 | CS |
| 12 | -1.74 | -53.7037037037 | 3.24 | 3.24 | 0.8 | 33749 | 1.97158376 | CS |
| 26 | -2.85 | -65.5172413793 | 4.35 | 4.35 | 0.8 | 17113 | 2.31124193 | CS |
| 52 | -2.5 | -62.5 | 4 | 5 | 0.5 | 17245 | 3.34902607 | CS |
| 156 | -3.38 | -69.262295082 | 4.88 | 6 | 0.34 | 23994 | 2.51946514 | CS |
| 260 | -3.38 | -69.262295082 | 4.88 | 6 | 0.34 | 23994 | 2.51946514 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 1.5 | 0 | 0.00 | 1.51 | 1.55 | 1.5 | 4200 |
| 1732746540 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 130 |
| 1732660140 | 1.5 | 0 | 0.00 | 1.5 | 1.55 | 1.5 | 20280 |
| 1732573560 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1520 |
| 1732314000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 20630 |
| 1732227900 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 24510 |
| 1732141740 | 1.5 | 0 | 0.00 | 1.5 | 1.75 | 1.26 | 34078 |
| 1732054800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 16939 |
| 1731968640 | 1.5 | -0.35 | -18.92 | 1.5 | 1.75 | 1.5 | 1223 |
| 1731709260 | 1.85 | 0.1 | 5.71 | 1.51 | 1.85 | 1.51 | 600 |
| 1731622800 | 1.75 | -0.1 | -5.41 | 1.5 | 1.85 | 1.5 | 10350 |
| 1731536760 | 1.85 | -0.05 | -2.63 | 1.51 | 1.85 | 1.51 | 10277 |
| 1731450480 | 1.9 | 0.1 | 5.56 | 1.5 | 1.9 | 1.5 | 8407 |
| 1731363600 | 1.8 | -0.1 | -5.26 | 0.8 | 1.8 | 0.8 | 6232 |
| 1731104400 | 1.9 | 0.22 | 13.10 | 1.01 | 1.9 | 1.01 | 9343 |
| 1731018540 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 1600 |
| 1730931600 | 1.68 | -0.17 | -9.19 | 1.5 | 1.68 | 1.5 | 16836 |
| 1730845680 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 100 |
| 1730755620 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1730496420 | 1.85 | -0.13 | -6.33 | 1.9 | 1.9 | 1.7 | 1274 |
| 1730409780 | 1.975 | 0.23 | 12.86 | 1.55 | 1.975 | 1.55 | 2005 |
| 1730323500 | 1.75 | 0.05 | 2.94 | 1.7 | 2 | 1.53 | 4115 |
| 1730237280 | 1.7 | -0.3 | -15.00 | 1.5 | 2 | 1.5 | 23350 |
| 1730150880 | 2 | -0.2 | -9.09 | 1.5 | 2.09 | 1.5 | 1125400 |
| 1729891200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1729804800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1729718400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1729632000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1729545600 | 2.2 | -0.05 | -2.22 | 2.2 | 2.2 | 2.2 | 958 |
| 1729286400 | 2.25 | 0 | 0.00 | 1.51 | 2.25 | 1.51 | 300 |
| 1729200480 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1729114080 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1729027680 | 2.25 | 0 | 0.00 | 2 | 2.25 | 2 | 8150 |
| 1728941220 | 2.25 | 0 | 0.00 | 1.01 | 2.3 | 1.01 | 3760 |
| 1728681780 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1728595380 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1728508980 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1728422580 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 1415 |
| 1728336000 | 2.25 | 0.15 | 7.14 | 2.25 | 2.25 | 2.25 | 1000 |
| 1728077160 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727990760 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 2197 |
| 1727904000 | 2.1 | 0 | 0.00 | 2 | 2.12 | 2 | 4170 |
| 1727818140 | 2.1 | -0.4 | -16.00 | 2.0099999 | 2.2 | 2.0099999 | 13928 |
| 1727731200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1727472000 | 2.5 | -0.01 | -0.40 | 2.5 | 2.5 | 2.5 | 1000 |
| 1727386200 | 2.5099999 | -0.49 | -16.33 | 2.5 | 2.5099999 | 2.5 | 2703 |
| 1727299200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727212800 | 3 | 0.5 | 20.00 | 3 | 3 | 3 | 100 |
| 1727126940 | 2.5 | -0.5 | -16.67 | 3 | 3 | 2.5 | 6826 |
| 1726867200 | 3 | 0 | 0.00 | 2.2 | 3 | 2.2 | 1100 |
| 1726781220 | 3 | 0 | 0.00 | 3 | 3 | 3 | 106 |
| 1726694460 | 3 | 0 | 0.00 | 3 | 3 | 3 | 150 |
| 1726608240 | 3 | -0.2 | -6.25 | 2.2 | 3 | 2.2 | 800 |
| 1726522140 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726262940 | 3.2 | 0.04 | 1.27 | 3.2 | 3.2 | 3.2 | 250 |
| 1726176360 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1726089960 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1726003560 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1725917160 | 3.16 | -0.09 | -2.77 | 3.24 | 3.24 | 3.16 | 25156 |
| 1725658020 | 3.25 | 0.01 | 0.31 | 3.24 | 3.4 | 3.24 | 2400 |
| 1725571440 | 3.24 | -0.26 | -7.43 | 3.49 | 3.49 | 3.24 | 2116 |
| 1725485040 | 3.5 | -0.45 | -11.39 | 3.24 | 3.5 | 3.24 | 860 |
| 1725398880 | 3.95 | 0.71 | 21.91 | 3.24 | 3.95 | 3.23 | 1717 |
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
