Hot Features
プレミアム
Sands China Ltd (PK) (SCHYY)
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
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.091 | 0.36467099463 | 24.954 | 25.1312 | 24.04 | 23841 | 24.65414421 | DR |
| 4 | -0.595 | -2.32059282371 | 25.64 | 27.58 | 23.65 | 26985 | 25.35333582 | DR |
| 12 | 7.274 | 40.9318552698 | 17.771 | 29.4 | 17.042 | 45636 | 20.91218456 | DR |
| 26 | 0.2275 | 0.916691850509 | 24.8175 | 29.4 | 17.02 | 67880 | 20.22569849 | DR |
| 52 | -1.135 | -4.33537051184 | 26.18 | 31.31 | 17.02 | 49913 | 22.27287036 | DR |
| 156 | 0.785 | 3.23577906018 | 24.26 | 39.79 | 16.18 | 51986 | 24.39162702 | DR |
| 260 | -22.612 | -47.4473844346 | 47.657 | 58.46 | 16.18 | 60086 | 30.70027013 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 24.96 | 0.82 | 3.40 | 24.99 | 25.0456 | 24.86 | 39413 |
| 1732573560 | 24.14 | -0.51 | -2.07 | 25.08 | 25.08 | 24.04 | 41153 |
| 1732314000 | 24.65 | -0.37 | -1.48 | 24.618 | 24.69 | 24.54 | 11109 |
| 1732227900 | 25.02 | 0.07 | 0.26 | 24.93 | 25.02 | 24.8925 | 13344 |
| 1732141740 | 24.955 | 0 | 0.02 | 24.954 | 25.0638 | 24.9155 | 14186 |
| 1732054800 | 24.95 | 0.21 | 0.85 | 24.87 | 24.95 | 24.87 | 15338 |
| 1731968640 | 24.74 | 0.4 | 1.64 | 23.65 | 24.79 | 23.65 | 39338 |
| 1731709260 | 24.34 | -0.06 | -0.25 | 24.58 | 24.58 | 24.336 | 33783 |
| 1731622800 | 24.4 | -0.35 | -1.41 | 24.28 | 24.4 | 24.245 | 53531 |
| 1731536760 | 24.75 | -0.07 | -0.28 | 24.2315 | 24.952 | 24.2315 | 35907 |
| 1731450480 | 24.82 | -1.42 | -5.41 | 26.26 | 26.26 | 24.76 | 28840 |
| 1731363600 | 26.24 | 0.16 | 0.61 | 26.32 | 26.32 | 26.12 | 33437 |
| 1731104400 | 26.08 | -1.48 | -5.36 | 26.45 | 26.546 | 26 | 28035 |
| 1731018540 | 27.558 | 1.26 | 4.78 | 27.27 | 27.58 | 27.18 | 25566 |
| 1730931600 | 26.3 | -0.77 | -2.84 | 26.03 | 26.33 | 26.02 | 27713 |
| 1730845680 | 27.07 | 0.36 | 1.35 | 26.955 | 27.08 | 26.91 | 15744 |
| 1730759160 | 26.71 | 0.05 | 0.19 | 26.92 | 26.928 | 26.71 | 18162 |
| 1730496420 | 26.66 | 1.21 | 4.75 | 26.01 | 26.93 | 26.01 | 32906 |
| 1730409780 | 25.45 | -0.3 | -1.17 | 25.39 | 25.51 | 25.3065 | 13611 |
| 1730323500 | 25.75 | -0.66 | -2.50 | 25.64 | 25.81 | 25.64 | 18591 |
| 1730237280 | 26.41 | -0.08 | -0.30 | 26.5 | 26.55 | 26.36 | 13924 |
| 1730150880 | 26.49 | 1.05 | 4.13 | 26.3 | 26.51 | 26.295 | 14397 |
| 1729891500 | 25.44 | 0.53 | 2.13 | 25.44 | 25.6516 | 25.349 | 13233 |
| 1729805160 | 24.91 | 1.2 | 5.06 | 24.9 | 24.91 | 24.61 | 9472 |
| 1729718940 | 23.71 | -0.14 | -0.59 | 23.85 | 23.85 | 23.55 | 14771 |
| 1729632300 | 23.85 | 0.76 | 3.29 | 23.737 | 23.98 | 23.693 | 20082 |
| 1729545600 | 23.09 | -0.99 | -4.11 | 23.79 | 23.79 | 22.8643 | 25785 |
| 1729286400 | 24.08 | 1.27 | 5.57 | 24.055 | 24.22 | 23.98 | 26645 |
| 1729200000 | 22.81 | -0.89 | -3.76 | 22.81 | 22.97 | 22.7525 | 96300 |
| 1729113960 | 23.7 | 0.08 | 0.34 | 23.68 | 23.74 | 23.64 | 29246 |
| 1729027680 | 23.62 | -1.04 | -4.22 | 24 | 24 | 23.55 | 41010 |
| 1728941220 | 24.66 | -1.05 | -4.08 | 24.46 | 24.97 | 24.4385 | 42402 |
| 1728681900 | 25.71 | 0.21 | 0.82 | 25.5 | 25.72 | 25.255 | 12787 |
| 1728595560 | 25.5 | -0.06 | -0.22 | 25.27 | 25.615 | 25.27 | 18153 |
| 1728508800 | 25.555 | 0.07 | 0.26 | 25.2895 | 25.64 | 25.27 | 14554 |
| 1728422580 | 25.49 | -3.54 | -12.19 | 26.18 | 26.3516 | 25.4368 | 33040 |
| 1728336000 | 29.03 | 2.82 | 10.76 | 28.2001 | 29.4 | 28.2 | 24836 |
| 1728077220 | 26.21 | 0.61 | 2.38 | 26.31 | 26.31 | 26.04 | 19110 |
| 1727990760 | 25.6 | -0.9 | -3.40 | 25.7 | 26.5 | 25.39 | 11855 |
| 1727904000 | 26.5 | 0.73 | 2.83 | 26.09 | 26.5 | 26.01 | 38694 |
| 1727818140 | 25.77 | 0.71 | 2.83 | 26.09 | 26.09 | 25.13 | 39390 |
| 1727731380 | 25.06 | 0.22 | 0.89 | 25.47 | 25.47 | 24.97 | 13210 |
| 1727472000 | 24.84 | 2.58 | 11.59 | 24.5825 | 24.98 | 24.566 | 24258 |
| 1727386200 | 22.26 | 2.08 | 10.31 | 21.15 | 22.26 | 21.15 | 17614 |
| 1727299200 | 20.18 | -0.86 | -4.09 | 20.17 | 20.34 | 20.12 | 15223 |
| 1727212800 | 21.04 | 1.56 | 8.01 | 20.42 | 21.07 | 20.3125 | 93594 |
| 1727126940 | 19.48 | -0.07 | -0.34 | 19.4275 | 19.55 | 19.415 | 40032 |
| 1726867200 | 19.546 | 0.72 | 3.80 | 19.555 | 19.6 | 19.51 | 57599 |
| 1726781220 | 18.83 | 0.84 | 4.67 | 18.3001 | 18.91 | 18.3 | 53654 |
| 1726694460 | 17.99 | 0.02 | 0.11 | 17.95 | 18.1075 | 17.87 | 21024 |
| 1726608240 | 17.97 | 0.07 | 0.39 | 18 | 18.13 | 17.9317 | 45460 |
| 1726521720 | 17.9 | 0.4 | 2.29 | 17.892 | 17.911 | 17.84 | 104029 |
| 1726262940 | 17.5 | -0.07 | -0.40 | 17.4975 | 17.585 | 17.48 | 81925 |
| 1726176540 | 17.57 | 0.32 | 1.86 | 17.55 | 17.61 | 17.46 | 131922 |
| 1726090140 | 17.25 | -0.37 | -2.10 | 17.0775 | 17.31 | 17.0775 | 234203 |
| 1726003500 | 17.62 | 0.38 | 2.20 | 17.885 | 17.885 | 17.46 | 260747 |
| 1725917160 | 17.24 | -0.13 | -0.75 | 17.235 | 17.25 | 17.1311 | 126991 |
| 1725658020 | 17.37 | -0.26 | -1.47 | 17.042 | 18.358 | 17.042 | 176657 |
| 1725571440 | 17.63 | -0.2 | -1.12 | 17.9658 | 17.9658 | 17.38 | 62465 |
| 1725485040 | 17.83 | 0.13 | 0.73 | 17.771 | 17.87 | 17.72 | 78131 |
| 1725398880 | 17.7 | -0.37 | -2.06 | 18.3275 | 18.47 | 17.62 | 129020 |
| 1725053340 | 18.0728 | -0.17 | -0.94 | 19.64 | 19.64 | 17.98 | 262326 |
| 1724966400 | 18.245 | -0.34 | -1.85 | 18.174 | 18.27 | 18.128 | 41536 |
| 1724880360 | 18.589 | -0.63 | -3.28 | 18.707 | 19.3846 | 18.483 | 26050 |
| 1724794080 | 19.22 | 0.2 | 1.05 | 19.2864 | 19.33 | 18.63 | 107812 |
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
