Hot Features
プレミアム
Parex Resources Inc (PK) (PARXF)
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 | -0.222 | -2.04986149584 | 10.83 | 10.891 | 10.35 | 28286 | 10.58654444 | CS |
| 4 | 1.568 | 17.3451327434 | 9.04 | 11.25 | 9.04 | 53923 | 10.08047275 | CS |
| 12 | 0.85288 | 8.74289603818 | 9.75512 | 11.25 | 8.62 | 73326 | 9.61038542 | CS |
| 26 | -5.832 | -35.4744525547 | 16.44 | 17 | 8.43 | 72287 | 11.35028667 | CS |
| 52 | -9.077 | -46.1112522225 | 19.685 | 20.66 | 8.43 | 60898 | 13.3014354 | CS |
| 156 | -6.542 | -38.1457725948 | 17.15 | 23.88 | 8.43 | 30367 | 14.47705899 | CS |
| 260 | -4.172 | -28.2273342355 | 14.78 | 23.88 | 6.5 | 21773 | 14.57818212 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 10.608 | 0.11 | 1.03 | 10.5 | 10.67 | 10.5 | 4906 |
| 1732660140 | 10.5 | -0.03 | -0.28 | 10.49 | 10.5 | 10.35 | 35519 |
| 1732573560 | 10.53 | -0.35 | -3.17 | 10.7005 | 10.7005 | 10.469 | 67194 |
| 1732314000 | 10.875 | 0.13 | 1.16 | 10.84 | 10.891 | 10.795 | 12582 |
| 1732227900 | 10.75 | 0.08 | 0.75 | 10.8066 | 10.86 | 10.75 | 13287 |
| 1732141740 | 10.67 | -0.05 | -0.46 | 10.83 | 10.83 | 10.63 | 12848 |
| 1732054800 | 10.719 | -0.06 | -0.51 | 10.26 | 10.8375 | 10.26 | 86461 |
| 1731968640 | 10.774 | 0.18 | 1.66 | 11.25 | 11.25 | 10.6975 | 80710 |
| 1731709260 | 10.598 | 0.27 | 2.59 | 10.42 | 10.6 | 10.35 | 68333 |
| 1731622800 | 10.33 | 0.24 | 2.38 | 10.1925 | 10.5 | 10.1925 | 43006 |
| 1731536760 | 10.09 | 0.03 | 0.34 | 10.045 | 10.21 | 9.8928 | 28267 |
| 1731450480 | 10.056 | 0.01 | 0.14 | 10.09 | 10.19 | 10.02 | 30822 |
| 1731363600 | 10.042 | -0.1 | -0.97 | 10.02 | 10.0746 | 9.9 | 56128 |
| 1731104400 | 10.14 | -0.28 | -2.69 | 10.24 | 10.24 | 10.14 | 34137 |
| 1731018540 | 10.42 | 0.36 | 3.58 | 10.22 | 10.42 | 10.22 | 43245 |
| 1730931600 | 10.06 | 0.49 | 5.12 | 9.6981 | 10.1 | 9.619 | 147130 |
| 1730845680 | 9.57 | 0.25 | 2.68 | 9.38 | 9.5785 | 9.34 | 68913 |
| 1730759160 | 9.32 | 0.11 | 1.24 | 9.42 | 9.5 | 9.2735 | 20536 |
| 1730496420 | 9.206 | -0.12 | -1.28 | 9.4 | 9.4 | 9.19 | 83756 |
| 1730409780 | 9.325 | 0.23 | 2.47 | 9.15 | 9.325 | 9.15 | 119396 |
| 1730323500 | 9.1 | 0.14 | 1.56 | 9.0399999 | 9.1 | 9.0399999 | 26183 |
| 1730237280 | 8.96 | -0.3 | -3.24 | 9.19 | 9.21 | 8.93 | 28503 |
| 1730150880 | 9.26 | -0.09 | -0.94 | 9.01 | 9.28 | 9.01 | 35451 |
| 1729891500 | 9.3475 | -0.06 | -0.66 | 9.46 | 9.475 | 9.33 | 70619 |
| 1729805160 | 9.41 | 0.07 | 0.75 | 9.39 | 9.42 | 9.39 | 15712 |
| 1729718940 | 9.34 | -0.14 | -1.48 | 9.4 | 9.425 | 9.286 | 46401 |
| 1729632300 | 9.48 | -0.04 | -0.38 | 9.1 | 9.586 | 9.1 | 30715 |
| 1729545600 | 9.516 | 0.06 | 0.59 | 10.81 | 10.81 | 9.47 | 41201 |
| 1729286400 | 9.46 | -0.01 | -0.11 | 9.43 | 9.46 | 9.3 | 91676 |
| 1729200000 | 9.47 | -0.1 | -1.04 | 9.55 | 9.55 | 9.45 | 23740 |
| 1729113960 | 9.57 | 0.06 | 0.63 | 9.6 | 9.625 | 9.57 | 73091 |
| 1729027680 | 9.51 | -0.34 | -3.41 | 9.5 | 9.51 | 9.4 | 111583 |
| 1728941220 | 9.846 | 0.01 | 0.11 | 9.5 | 9.97 | 9.5 | 4756 |
| 1728681900 | 9.835 | 0.13 | 1.32 | 9.9149999 | 9.9149999 | 9.76 | 36328 |
| 1728595560 | 9.707 | 0.21 | 2.18 | 9.49 | 9.707 | 9.49 | 25737 |
| 1728508800 | 9.5 | -0.2 | -2.06 | 9.5069 | 9.6 | 9.4195 | 57232 |
| 1728422580 | 9.7 | -0.18 | -1.82 | 9.74 | 9.74 | 9.48 | 13722 |
| 1728336000 | 9.88 | 0.24 | 2.49 | 9.6 | 9.89 | 9.6 | 10126 |
| 1728077220 | 9.64 | 0.16 | 1.63 | 9.48 | 9.7225 | 9.48 | 69890 |
| 1727990760 | 9.485 | 0.5 | 5.61 | 9.14 | 9.5 | 9.1328 | 35075 |
| 1727904000 | 8.9815 | -0.19 | -2.06 | 9.32 | 9.4099 | 8.9815 | 31656 |
| 1727818140 | 9.17 | 0.33 | 3.73 | 9 | 9.2129999 | 8.99 | 64154 |
| 1727731380 | 8.84 | -0.03 | -0.34 | 8.83 | 8.955 | 8.83 | 24504 |
| 1727472000 | 8.8699999 | 0.17 | 1.95 | 8.7 | 8.8899 | 8.7 | 11227 |
| 1727386200 | 8.7 | -0.12 | -1.38 | 8.81 | 8.8415 | 8.6199999 | 52643 |
| 1727299200 | 8.8215 | -0.11 | -1.22 | 8.96 | 8.96 | 8.8 | 11534 |
| 1727212800 | 8.93 | 0.06 | 0.65 | 9 | 9 | 8.92 | 37338 |
| 1727126940 | 8.8725 | 0.02 | 0.18 | 8.88 | 9.07 | 8.8725 | 26302 |
| 1726867200 | 8.857 | -0.09 | -1.04 | 8.95 | 8.95 | 8.8 | 14098 |
| 1726781220 | 8.95 | 0.07 | 0.74 | 8.9 | 8.99 | 8.7899999 | 54147 |
| 1726694460 | 8.884 | -0.14 | -1.51 | 8.9595 | 9.02 | 8.884 | 33713 |
| 1726608240 | 9.02 | 0.04 | 0.39 | 9.02 | 9.0395 | 8.934 | 17041 |
| 1726521720 | 8.985 | 0.25 | 2.86 | 8.71 | 9.1199999 | 8.68 | 38466 |
| 1726262940 | 8.735 | -0.09 | -1.04 | 8.85 | 8.88 | 8.68 | 37262 |
| 1726176540 | 8.827 | -0.03 | -0.37 | 8.85 | 8.9699 | 8.8125 | 113577 |
| 1726090140 | 8.86 | -0.55 | -5.84 | 9.75 | 9.75 | 8.8 | 136983 |
| 1726003500 | 9.41 | -0.19 | -1.98 | 9.63 | 9.63 | 9.41 | 155110 |
| 1725917160 | 9.6 | -0.11 | -1.16 | 9.45 | 9.64 | 9.45 | 951016 |
| 1725658020 | 9.7125 | -0.08 | -0.82 | 9.8 | 9.88 | 9.59 | 207362 |
| 1725571440 | 9.793 | -0.1 | -0.98 | 10.49 | 10.49 | 9.7475 | 184910 |
| 1725485040 | 9.89 | 0.13 | 1.33 | 9.75512 | 9.91 | 9.68 | 296508 |
| 1725398880 | 9.76 | -0.27 | -2.69 | 10.5 | 10.5 | 9.59 | 214312 |
| 1725053340 | 10.03 | 0.26 | 2.66 | 9.66 | 10.03 | 9.45 | 296955 |
| 1724966400 | 9.77 | -3.01 | -23.55 | 11.5 | 11.5 | 8.43 | 637830 |
| 1724880360 | 12.78 | -0.05 | -0.39 | 12.85 | 12.864 | 12.683 | 60342 |
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
