Hot Features
プレミアム
Sprott Physical Uranium Trust (QX) (SRUUF)
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 | -1.08 | -5.63968668407 | 19.15 | 19.15 | 17.73 | 350384 | 18.23663058 | CS |
| 4 | -0.37 | -2.00650759219 | 18.44 | 19.76 | 16.783 | 385180 | 18.08538461 | CS |
| 12 | 0.433 | 2.45506605432 | 17.637 | 20.51 | 16.69 | 377402 | 18.7359845 | CS |
| 26 | -4.04 | -18.2722749887 | 22.11 | 22.11 | 16.3 | 435989 | 18.74807612 | CS |
| 52 | -0.83 | -4.39153439153 | 18.9 | 26.47 | 16.3 | 527044 | 20.42048929 | CS |
| 156 | 6.19 | 52.1043771044 | 11.88 | 26.47 | 9.4 | 418134 | 16.10185566 | CS |
| 260 | 8.8012 | 94.9551182462 | 9.2688 | 26.47 | 7.5 | 436370 | 15.48179006 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 18.07 | 0.01 | 0.05 | 18.105 | 18.38 | 17.99 | 292083 |
| 1732746540 | 18.0601 | 0.24 | 1.35 | 17.95 | 18.16 | 17.73 | 288756 |
| 1732660140 | 17.82 | -0.73 | -3.94 | 18.27 | 18.6 | 17.7601 | 462933 |
| 1732573560 | 18.5501 | -0.15 | -0.80 | 18.35 | 18.7 | 18.08 | 394818 |
| 1732314000 | 18.7 | -0.49 | -2.55 | 19.15 | 19.15 | 18.35 | 267777 |
| 1732227900 | 19.19 | 0.29 | 1.53 | 18.9 | 19.25 | 18.61 | 250821 |
| 1732141740 | 18.9001 | -0.54 | -2.78 | 19.55 | 19.55 | 18.81 | 242614 |
| 1732054800 | 19.44 | 0.53 | 2.80 | 19.3 | 19.47 | 18.9 | 230215 |
| 1731968640 | 18.91 | 0.16 | 0.85 | 19.76 | 19.76 | 18.85 | 343369 |
| 1731709260 | 18.75 | 0.6 | 3.29 | 18.45 | 19.63 | 18.15 | 531719 |
| 1731622800 | 18.1535 | 0.03 | 0.18 | 18.34 | 18.5 | 18.03 | 286327 |
| 1731536760 | 18.12 | -0.25 | -1.36 | 18.21 | 18.635 | 17.9 | 280755 |
| 1731450480 | 18.37 | 1.39 | 8.19 | 17.6 | 18.42 | 16.98 | 648712 |
| 1731363600 | 16.98 | -0.28 | -1.62 | 17.22 | 17.47 | 16.783 | 669098 |
| 1731104400 | 17.259 | -0.46 | -2.59 | 17.6 | 18.1 | 17.19 | 298308 |
| 1731018540 | 17.717 | -0.13 | -0.75 | 18.18 | 18.4 | 17.67 | 487441 |
| 1730931600 | 17.85 | 0.26 | 1.48 | 18.2 | 18.2 | 17.4 | 321621 |
| 1730845680 | 17.59 | 0.11 | 0.63 | 17.48 | 17.7 | 17.38 | 304313 |
| 1730759160 | 17.48 | -0.47 | -2.62 | 17.995 | 18.04 | 17.19 | 677633 |
| 1730496420 | 17.95 | -0.54 | -2.92 | 18.44 | 18.68 | 17.8228 | 343936 |
| 1730409780 | 18.4899 | -0.07 | -0.38 | 18.4 | 18.8 | 18.234 | 269025 |
| 1730323500 | 18.5599 | 0.23 | 1.25 | 18.3 | 18.8432 | 18.16 | 406261 |
| 1730237280 | 18.33 | -0.75 | -3.93 | 19.15 | 19.18 | 18.29 | 476253 |
| 1730150880 | 19.0799 | 0.04 | 0.21 | 19.76 | 19.76 | 18.53 | 276589 |
| 1729891500 | 19.04 | -0.33 | -1.70 | 19.45 | 19.45 | 18.92 | 438134 |
| 1729805160 | 19.37 | -0.13 | -0.67 | 20 | 20 | 19.17 | 258806 |
| 1729718940 | 19.5 | -0.64 | -3.18 | 20.09 | 20.35 | 19.25 | 400528 |
| 1729632300 | 20.14 | 0.25 | 1.26 | 19.9 | 20.32 | 19.71 | 437027 |
| 1729545600 | 19.89 | -0.18 | -0.90 | 20.38 | 20.43 | 19.8 | 364434 |
| 1729286400 | 20.07 | 0.04 | 0.20 | 20.48 | 20.51 | 20.03 | 322762 |
| 1729200000 | 20.03 | -0.16 | -0.79 | 20.5 | 20.5 | 20.015 | 466719 |
| 1729113960 | 20.19 | 0.75 | 3.86 | 19.72 | 20.48 | 19.72 | 514827 |
| 1729027680 | 19.44 | -0.51 | -2.56 | 19.85 | 19.95 | 19.38 | 334838 |
| 1728941220 | 19.95 | 0.33 | 1.68 | 19.75 | 20.03 | 19.32 | 138573 |
| 1728681900 | 19.62 | -0.01 | -0.07 | 19.9 | 19.9 | 19.35 | 292388 |
| 1728595560 | 19.633 | -0.48 | -2.37 | 20 | 20.08 | 19.58 | 263259 |
| 1728508800 | 20.1095 | -0.31 | -1.52 | 20.45 | 20.45 | 20.08 | 168998 |
| 1728422580 | 20.42 | 0.16 | 0.80 | 20.355 | 20.4299 | 19.9 | 269290 |
| 1728336000 | 20.257 | -0.05 | -0.26 | 20.3 | 20.35 | 19.92 | 353230 |
| 1728077220 | 20.31 | 0.11 | 0.54 | 20.25 | 20.33 | 19.98 | 150541 |
| 1727990760 | 20.2 | 0.05 | 0.25 | 20.08 | 20.28 | 19.91 | 180003 |
| 1727904000 | 20.15 | 0.26 | 1.31 | 19.89 | 20.2 | 19.7 | 228059 |
| 1727818140 | 19.89 | 0.53 | 2.71 | 19.5534 | 20 | 19.47 | 269970 |
| 1727731380 | 19.365 | -0.35 | -1.75 | 19.4407 | 19.715 | 19.275 | 374648 |
| 1727472000 | 19.71 | -0.14 | -0.70 | 19.5 | 20 | 19.444 | 643978 |
| 1727386200 | 19.8499 | -0.01 | -0.05 | 20 | 20 | 19.4457 | 451331 |
| 1727299200 | 19.86 | 0.11 | 0.56 | 20.25 | 20.25 | 19.37 | 433525 |
| 1727212800 | 19.7495 | 0.14 | 0.71 | 20 | 20 | 19.49 | 493332 |
| 1727126940 | 19.61 | 0.79 | 4.19 | 18.99 | 19.633 | 18.83 | 804252 |
| 1726867200 | 18.8213 | 0.64 | 3.50 | 18.59 | 18.95 | 18.1 | 626700 |
| 1726781220 | 18.185 | 0.58 | 3.32 | 18 | 18.5 | 17.57 | 311928 |
| 1726694460 | 17.6 | -0.21 | -1.18 | 17.85 | 18.1 | 17.4 | 216368 |
| 1726608240 | 17.8101 | -0.2 | -1.11 | 18.04 | 18.2 | 17.55 | 188870 |
| 1726521720 | 18.01 | 0.49 | 2.80 | 17.515 | 18.1 | 17.32 | 184003 |
| 1726262940 | 17.52 | -0.39 | -2.18 | 18.15 | 18.15 | 17.27 | 316351 |
| 1726176540 | 17.91 | -0.11 | -0.61 | 17.82 | 18.5 | 17.75 | 347314 |
| 1726090140 | 18.02 | 0.71 | 4.10 | 17.25 | 18.26 | 17.1 | 550185 |
| 1726003500 | 17.31 | 0.19 | 1.11 | 17.12 | 17.64 | 17.1 | 298230 |
| 1725917160 | 17.12 | 0.27 | 1.60 | 17.1 | 17.22 | 16.86 | 441455 |
| 1725658020 | 16.85 | -0.82 | -4.64 | 17.637 | 17.68 | 16.69 | 985299 |
| 1725571440 | 17.67 | -0.51 | -2.81 | 17.9658 | 18.24 | 17.39 | 265861 |
| 1725485040 | 18.18 | 0.84 | 4.84 | 17.25 | 18.205 | 17.207564 | 414768 |
| 1725398880 | 17.34 | -0.95 | -5.19 | 17.7 | 18.27 | 17.25 | 410035 |
| 1725053340 | 18.29 | 0.29 | 1.61 | 18.02 | 18.42 | 17.91 | 120483 |
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
