Hot Features
プレミアム
Seatrium Ltd (PK) (SMBMF)
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 | 0.0741 | 5.29285714286 | 1.4 | 1.4741 | 1.4 | 705 | 1.44162961 | CS |
| 4 | -0.0459 | -3.01973684211 | 1.52 | 1.65 | 1.32 | 2328 | 1.45686742 | CS |
| 12 | 0.3841 | 35.2385321101 | 1.09 | 1.75 | 1.0218 | 3896 | 1.43994704 | CS |
| 26 | 0.1641 | 12.5267175573 | 1.31 | 1.75 | 1.01 | 3045 | 1.39758824 | CS |
| 52 | -0.2699 | -15.4759174312 | 1.744 | 1.75 | 0.9 | 17488 | 1.29119485 | CS |
| 156 | 0.2981 | 25.3486394558 | 1.176 | 2.48 | 0.9 | 23802 | 1.74194962 | CS |
| 260 | -17.1239 | -92.0738789117 | 18.598 | 20 | 0.9 | 21127 | 1.93514008 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 1.4741 | 0.07 | 5.29 | 1.4741 | 1.4741 | 1.4741 | 1300 |
| 1732573200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1732314000 | 1.4 | -0.05 | -3.45 | 1.4 | 1.4 | 1.4 | 175 |
| 1732228140 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1732141740 | 1.45 | 0 | 0.35 | 1.45 | 1.45 | 1.45 | 150 |
| 1732054800 | 1.445 | 0.13 | 9.47 | 1.4 | 1.445 | 1.4 | 1789 |
| 1731968400 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1731709200 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1731622800 | 1.32 | -0.33 | -20.00 | 1.525 | 1.62 | 1.32 | 10625 |
| 1731536760 | 1.65 | 0.15 | 10.00 | 1.65 | 1.65 | 1.65 | 1000 |
| 1731450480 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1100 |
| 1731364140 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731104940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731018540 | 1.5 | -0.1 | -6.25 | 1.44 | 1.5 | 1.44 | 650 |
| 1730931600 | 1.6 | 0.14 | 9.22 | 1.6 | 1.6 | 1.6 | 7295 |
| 1730845680 | 1.4649 | -0.09 | -5.49 | 1.44 | 1.4657 | 1.44 | 3374 |
| 1730755620 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1730496420 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1000 |
| 1730409780 | 1.55 | 0.03 | 1.97 | 1.55 | 1.55 | 1.55 | 150 |
| 1730323680 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1730237280 | 1.52 | 0.01 | 0.66 | 1.52 | 1.52 | 1.52 | 625 |
| 1730150880 | 1.51 | 0.01 | 0.67 | 1.43 | 1.51 | 1.43 | 5821 |
| 1729891500 | 1.5 | -0.2 | -11.76 | 1.7 | 1.7 | 1.498 | 22685 |
| 1729805160 | 1.7 | 0.15 | 9.68 | 1.73 | 1.73 | 1.7 | 2085 |
| 1729718940 | 1.55 | 0.04 | 2.65 | 1.5 | 1.58 | 1.5 | 11961 |
| 1729632300 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 6950 |
| 1729545600 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1729286400 | 1.51 | 0 | 0.00 | 1.6 | 1.6 | 1.51 | 13745 |
| 1729200000 | 1.51 | -0.24 | -13.71 | 1.51 | 1.51 | 1.51 | 3127 |
| 1729113960 | 1.75 | 0.24 | 15.73 | 1.5217 | 1.75 | 1.5217 | 1516 |
| 1729027620 | 1.5121 | 0 | 0.00 | 1.5121 | 1.5121 | 1.5121 | 0 |
| 1728941220 | 1.5121 | -0.04 | -2.76 | 1.5121 | 1.5121 | 1.5121 | 858 |
| 1728681780 | 1.555 | 0 | 0.00 | 1.555 | 1.555 | 1.555 | 0 |
| 1728595380 | 1.555 | 0 | 0.00 | 1.555 | 1.555 | 1.555 | 0 |
| 1728508980 | 1.555 | 0 | 0.00 | 1.555 | 1.555 | 1.555 | 0 |
| 1728422580 | 1.555 | -0.05 | -2.81 | 1.555 | 1.555 | 1.555 | 1813 |
| 1728336000 | 1.6 | 0.05 | 3.23 | 1.5 | 1.6 | 1.5 | 1436 |
| 1728077340 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1727990940 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1727904540 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1727818140 | 1.55 | 0.18 | 13.01 | 1.55 | 1.55 | 1.55 | 6466 |
| 1727731800 | 1.3715 | 0 | 0.00 | 1.3715 | 1.3715 | 1.3715 | 0 |
| 1727472600 | 1.3715 | 0 | 0.00 | 1.3715 | 1.3715 | 1.3715 | 0 |
| 1727386200 | 1.3715 | -0.03 | -2.04 | 1.3715 | 1.3715 | 1.3715 | 500 |
| 1727299200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1500 |
| 1727212800 | 1.4 | 0.1 | 7.69 | 1.4 | 1.4 | 1.4 | 1000 |
| 1727126940 | 1.3 | -0.28 | -17.72 | 1.58 | 1.58 | 1.3 | 2607 |
| 1726867200 | 1.58 | 0.21 | 14.91 | 1.3799999 | 1.58 | 1.3799999 | 3265 |
| 1726781040 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 0 |
| 1726694640 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 0 |
| 1726608240 | 1.375 | 0.25 | 21.68 | 1.375 | 1.375 | 1.375 | 2000 |
| 1726521720 | 1.1299999 | -0.13 | -10.35 | 1.1299999 | 1.1299999 | 1.1299999 | 14048 |
| 1726262940 | 1.2604 | 0 | 0.00 | 1.2604 | 1.2604 | 1.2604 | 0 |
| 1726176540 | 1.2604 | -0.04 | -3.05 | 1.2604 | 1.2604 | 1.2604 | 1000 |
| 1726090140 | 1.3 | 0.1 | 8.33 | 1.175 | 1.3 | 1.175 | 5681 |
| 1726003500 | 1.2 | 0.09 | 8.11 | 1.11 | 1.2 | 1.11 | 350 |
| 1725917160 | 1.11 | -0.03 | -2.20 | 1.0218 | 1.11 | 1.0218 | 2820 |
| 1725658020 | 1.135 | 0.04 | 4.13 | 1.135 | 1.135 | 1.135 | 2500 |
| 1725571440 | 1.09 | 0.07 | 6.86 | 1.09 | 1.09 | 1.09 | 500 |
| 1725484800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1725398400 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1725052800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1724966400 | 1.02 | -0.15 | -12.45 | 1.02 | 1.02 | 1.02 | 1000 |
| 1724880360 | 1.165 | -0.04 | -2.92 | 1.165 | 1.165 | 1.165 | 2500 |
| 1724794140 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
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
