Hot Features
プレミアム
Terumo Corp (PK) (TRUMF)
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 | 2.712 | 14.3765903308 | 18.864 | 21.77 | 18.864 | 2060 | 19.93277621 | CS |
| 4 | 3.232 | 17.6188399477 | 18.344 | 22.26 | 18.344 | 2783 | 19.18217426 | CS |
| 12 | 2.2135 | 11.4318915429 | 19.3625 | 22.26 | 15.98 | 6359 | 18.97524422 | CS |
| 26 | 4.822 | 28.7811865823 | 16.754 | 22.26 | 15 | 4169 | 18.37471736 | CS |
| 52 | 5.39 | 33.3003830471 | 16.186 | 22.26 | 15 | 3010 | 17.99683447 | CS |
| 156 | 0.129 | 0.601482724857 | 21.447 | 22.26 | 12.482 | 3477 | 15.92158471 | CS |
| 260 | 4.226 | 24.3573487032 | 17.35 | 25 | 12.482 | 3180 | 17.19380636 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 21.576 | 0.19 | 0.90 | 21.576 | 21.576 | 20.2722 | 1006 |
| 1732746540 | 21.384 | 1.8 | 9.20 | 21.384 | 21.384 | 21.384 | 908 |
| 1732660140 | 19.582 | 0.21 | 1.07 | 21.17 | 21.208 | 19.582 | 2458 |
| 1732573560 | 19.374 | -1.5 | -7.18 | 21.77 | 21.77 | 19.374 | 3360 |
| 1732314000 | 20.872 | 0.28 | 1.35 | 18.864 | 20.872 | 18.864 | 1514 |
| 1732227900 | 20.594 | 1.87 | 10.01 | 18.66 | 20.594 | 18.66 | 1503 |
| 1732141740 | 18.72 | -1.73 | -8.44 | 18.648 | 20.58 | 18.648 | 1974 |
| 1732054800 | 20.446 | 1.8 | 9.64 | 18.514 | 20.446 | 18.514 | 3628 |
| 1731968640 | 18.648 | -1.91 | -9.27 | 20.644 | 20.644 | 18.648 | 1613 |
| 1731709260 | 20.554 | 1.79 | 9.55 | 20.554 | 20.554 | 18.616 | 1321 |
| 1731622800 | 18.762 | -2.33 | -11.03 | 20.658 | 20.658 | 18.762 | 2673 |
| 1731536760 | 21.088 | 1.87 | 9.72 | 21.088 | 21.088 | 21.088 | 570 |
| 1731450480 | 19.22 | -0.35 | -1.80 | 19.22 | 21.2 | 19.22 | 1194 |
| 1731363600 | 19.572 | 0.76 | 4.04 | 22.26 | 22.26 | 19.572 | 1170 |
| 1731104400 | 18.812 | -1.49 | -7.36 | 20.768 | 20.768 | 18.812 | 1294 |
| 1731018540 | 20.306 | 1.84 | 9.99 | 18.434 | 20.306 | 18.434 | 1579 |
| 1730931600 | 18.462 | 0.06 | 0.33 | 18.462 | 18.462 | 18.462 | 20550 |
| 1730845680 | 18.402 | -2.36 | -11.36 | 18.402 | 20.208 | 18.402 | 3092 |
| 1730759160 | 20.76 | 2.42 | 13.17 | 20.784 | 20.784 | 18.546 | 1902 |
| 1730496420 | 18.344 | -0.04 | -0.22 | 18.344 | 18.344 | 18.344 | 572 |
| 1730409780 | 18.384 | -0.09 | -0.48 | 20.136 | 20.136 | 18.384 | 1620 |
| 1730323500 | 18.472 | 0.11 | 0.60 | 18.472 | 20.428 | 18.472 | 1457 |
| 1730237280 | 18.362 | 0.05 | 0.29 | 18.362 | 18.362 | 18.362 | 889 |
| 1730150880 | 18.308 | 0.08 | 0.43 | 19.792 | 19.792 | 18.308 | 1161 |
| 1729891500 | 18.23 | 0.03 | 0.18 | 18.23 | 18.23 | 18.23 | 1258 |
| 1729805160 | 18.198 | -1.65 | -8.31 | 19 | 19.75 | 18.198 | 20003 |
| 1729718940 | 19.848 | 1.96 | 10.94 | 19.848 | 19.848 | 17.982 | 5356 |
| 1729632300 | 17.89 | -2.6 | -12.71 | 18.274 | 20.176 | 17.89 | 1887 |
| 1729545600 | 20.494 | -0.26 | -1.25 | 18.046 | 20.494 | 18.046 | 2497 |
| 1729286400 | 20.754 | 2.22 | 11.98 | 18.606 | 20.754 | 18.606 | 1042 |
| 1729200000 | 18.534 | 0.18 | 0.99 | 18.534 | 18.534 | 18.534 | 1068 |
| 1729113960 | 18.352 | -0.13 | -0.68 | 19.4 | 19.6075 | 18.352 | 1185 |
| 1729027680 | 18.478 | -1.48 | -7.43 | 19.652 | 20.05 | 18.478 | 2516 |
| 1728941220 | 19.9608 | 1.48 | 8.00 | 19.8958 | 19.9608 | 18.506 | 893 |
| 1728681900 | 18.482 | -1.19 | -6.07 | 19.998 | 19.998 | 18.482 | 844 |
| 1728595560 | 19.675888 | -0.21 | -1.04 | 19.675888 | 19.675888 | 19.675888 | 1823 |
| 1728508800 | 19.8826 | 0.02 | 0.09 | 19.8826 | 19.8826 | 19.8826 | 381 |
| 1728422580 | 19.8648 | 0.34 | 1.75 | 19.869 | 19.869 | 19.8648 | 713 |
| 1728336000 | 19.524 | 1.29 | 7.07 | 17.946 | 19.524 | 17.946 | 40107 |
| 1728077220 | 18.234 | -0.29 | -1.54 | 18.234 | 19.596 | 18.234 | 997 |
| 1727990760 | 18.52 | 0.68 | 3.83 | 17.154 | 19.44 | 17.154 | 1596 |
| 1727904000 | 17.836 | -1.59 | -8.19 | 18.9 | 19.384 | 17.836 | 42873 |
| 1727818140 | 19.428 | -0.38 | -1.90 | 19.5 | 19.5 | 17.562 | 23143 |
| 1727731380 | 19.804 | 1.97 | 11.02 | 17.326 | 19.804 | 17.326 | 617 |
| 1727472000 | 17.838 | 0.02 | 0.12 | 18.126 | 20.154 | 17.838 | 1100 |
| 1727386200 | 17.816 | 0.14 | 0.77 | 18.094 | 19.454 | 17.816 | 1263 |
| 1727299200 | 17.68 | -2.26 | -11.33 | 17.68 | 18.74698 | 17.68 | 1940 |
| 1727212800 | 19.94 | 1.88 | 10.42 | 18.08 | 19.94 | 18.08 | 776 |
| 1727126940 | 18.058 | 0.21 | 1.18 | 19.882 | 19.882 | 18.058 | 941 |
| 1726867200 | 17.848 | -2.02 | -10.18 | 17.848 | 17.848 | 17.848 | 1630 |
| 1726781220 | 19.87 | 2.2 | 12.43 | 19.87 | 19.87 | 19.87 | 466 |
| 1726694460 | 17.674 | -0.17 | -0.94 | 17.674 | 17.674 | 17.674 | 542 |
| 1726608240 | 17.842 | 1.07 | 6.41 | 18.454 | 19.678 | 17.842 | 821 |
| 1726521720 | 16.768 | -3.08 | -15.53 | 19.162 | 19.162 | 16.768 | 2593 |
| 1726262940 | 19.852 | 0.72 | 3.77 | 19.862 | 19.876 | 15.98 | 10101 |
| 1726176540 | 19.13 | -0.13 | -0.66 | 17.33 | 19.13 | 17.33 | 116630 |
| 1726090140 | 19.258 | 0.15 | 0.80 | 17.442 | 19.258 | 17.442 | 673 |
| 1726003500 | 19.106 | -1.03 | -5.13 | 17.084 | 19.106 | 17.084 | 21489 |
| 1725917160 | 20.14 | 2.16 | 11.99 | 20.14 | 20.14 | 17.74 | 3204 |
| 1725658020 | 17.9844 | -0.18 | -0.98 | 19.3625 | 19.486 | 17.9844 | 2204 |
| 1725571440 | 18.162 | 0.07 | 0.38 | 20.118 | 20.118 | 18.162 | 671 |
| 1725485040 | 18.094 | 0.64 | 3.67 | 19.65 | 19.65 | 17.19 | 1269 |
| 1725398880 | 17.454 | -2.43 | -12.20 | 19.506 | 19.506 | 17.454 | 1423 |
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
