Hot Features
プレミアム
Zealand Pharma AS (PK) (ZLDPF)
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 | 6.74 | 7.05685268558 | 95.51 | 104.2 | 94.238 | 2760 | 101.36759907 | CS |
| 4 | -16.606 | -13.9715285724 | 118.856 | 126 | 93.58 | 2351 | 109.81623236 | CS |
| 12 | -22.75 | -18.2 | 125 | 136.76 | 93.58 | 1546 | 115.07503067 | CS |
| 26 | 13.46 | 15.1593647933 | 88.79 | 141.742 | 88.79 | 1761 | 117.62789978 | CS |
| 52 | 55.16 | 117.137396475 | 47.09 | 141.742 | 46.59 | 1947 | 101.59085779 | CS |
| 156 | 76.6 | 298.635477583 | 25.65 | 141.742 | 11.14 | 1463 | 91.0683547 | CS |
| 260 | 70.71 | 224.191502854 | 31.54 | 141.742 | 11.14 | 1397 | 86.05478497 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732573560 | 104.2 | 1.45 | 1.41 | 104.2 | 104.2 | 104.2 | 170 |
| 1732314000 | 102.75 | 3.43 | 3.45 | 98.37 | 102.75 | 98.37 | 8473 |
| 1732227900 | 99.32 | -1.68 | -1.66 | 98.134 | 99.68 | 95.96 | 2150 |
| 1732141740 | 101 | 6.76 | 7.18 | 98.308 | 101 | 97.6 | 2016 |
| 1732054800 | 94.238 | -1.14 | -1.19 | 95.51 | 95.8811 | 94.238 | 989 |
| 1731968640 | 95.376 | -6.62 | -6.49 | 93.58 | 95.376 | 93.58 | 3471 |
| 1731709260 | 102 | -13.06 | -11.35 | 108.7 | 108.7 | 101.7963 | 6143 |
| 1731622800 | 115.06 | -1 | -0.86 | 115.06 | 115.06 | 115.06 | 106 |
| 1731536760 | 116.06 | -4.12 | -3.43 | 118.11 | 118.11 | 115.06 | 3925 |
| 1731450480 | 120.1803 | -5.82 | -4.62 | 118.8937 | 121 | 118.8937 | 1242 |
| 1731363600 | 126 | 4.28 | 3.52 | 124.98 | 126 | 124.665 | 512 |
| 1731104400 | 121.72 | 2.68 | 2.25 | 123.41 | 123.41 | 121.72 | 475 |
| 1731018540 | 119.04 | -6.27 | -5.00 | 122.14 | 122.14 | 114.86 | 1413 |
| 1730931600 | 125.31 | 1.42 | 1.15 | 125.31 | 125.31 | 125.31 | 377 |
| 1730845680 | 123.89 | 0.4 | 0.32 | 123.89 | 123.89 | 123.89 | 258 |
| 1730759160 | 123.49 | 3.73 | 3.11 | 123.49 | 123.49 | 123.49 | 529 |
| 1730496420 | 119.76 | 4.76 | 4.14 | 120 | 121.03 | 119.76 | 490 |
| 1730409780 | 115 | -3.86 | -3.25 | 115 | 115 | 115 | 231 |
| 1730323500 | 118.86 | 0 | 0.00 | 118.86 | 118.86 | 118.86 | 13741 |
| 1730237280 | 118.856 | -3.14 | -2.58 | 118.856 | 118.856 | 118.856 | 305 |
| 1730150760 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1729891560 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1729805160 | 122 | 2.43 | 2.03 | 122 | 122 | 122 | 164 |
| 1729718940 | 119.57 | 1.07 | 0.90 | 119.57 | 119.57 | 119.57 | 275 |
| 1729632300 | 118.5 | 1.9 | 1.63 | 117.1 | 118.5 | 116.88 | 463 |
| 1729545600 | 116.6 | 0.05 | 0.04 | 116.6 | 118.3052 | 116.6 | 903 |
| 1729286400 | 116.55 | 2.22 | 1.94 | 116.8 | 116.8 | 116.55 | 295 |
| 1729200000 | 114.3326 | 2.33 | 2.08 | 112.3 | 114.3326 | 112.3 | 431 |
| 1729113960 | 112 | -2.35 | -2.06 | 111.78 | 112 | 111.78 | 3288 |
| 1729027680 | 114.35 | 0.95 | 0.84 | 115.85 | 115.85 | 114.35 | 252 |
| 1728941220 | 113.4 | -0.96 | -0.84 | 113.4 | 113.4 | 113.4 | 622 |
| 1728681900 | 114.3625 | -3.24 | -2.75 | 114.08 | 114.3625 | 112.75 | 2914 |
| 1728595560 | 117.6 | 2.6 | 2.26 | 117.83 | 117.83 | 117.6 | 2413 |
| 1728508800 | 115 | -2.77 | -2.35 | 115 | 115 | 115 | 505 |
| 1728422580 | 117.765 | 2.69 | 2.34 | 117.765 | 117.765 | 117.765 | 452 |
| 1728336000 | 115.075 | 2.57 | 2.28 | 115.075 | 115.075 | 115.075 | 345 |
| 1728077220 | 112.509 | -3.13 | -2.71 | 111.84 | 113.15 | 111 | 2726 |
| 1727990760 | 115.64 | -4.46 | -3.71 | 118.3 | 118.3 | 115.64 | 565 |
| 1727904000 | 120.1 | -2.9 | -2.36 | 119.35 | 121.1885 | 119.35 | 686 |
| 1727818140 | 123 | 0.5 | 0.41 | 123 | 123 | 123 | 191 |
| 1727731200 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 0 |
| 1727472000 | 122.5 | -2.5 | -2.00 | 123.64 | 123.64 | 122.5 | 1416 |
| 1727386200 | 125 | -7 | -5.30 | 126 | 126 | 124 | 4748 |
| 1727299200 | 132 | 4.86 | 3.82 | 131.9 | 132 | 131.9 | 267 |
| 1727212800 | 127.14 | -0.13 | -0.10 | 127.14 | 127.14 | 127.14 | 217 |
| 1727126940 | 127.27 | -8.38 | -6.18 | 130.57 | 130.57 | 127.27 | 713 |
| 1726867200 | 135.6515 | 2.24 | 1.68 | 135.6515 | 135.6515 | 135.6515 | 742 |
| 1726780860 | 133.4133 | 0 | 0.00 | 133.4133 | 133.4133 | 133.4133 | 0 |
| 1726694460 | 133.4133 | -1.3 | -0.96 | 133.4133 | 133.4133 | 133.4133 | 153 |
| 1726608240 | 134.71 | 0 | 0.00 | 134.71 | 134.71 | 134.71 | 331 |
| 1726521720 | 134.71 | -2.05 | -1.50 | 135.88999 | 135.88999 | 134.71 | 505 |
| 1726262940 | 136.76 | 5.95 | 4.55 | 135.74 | 136.76 | 135.47 | 737 |
| 1726176540 | 130.81 | -1.18 | -0.89 | 130.81 | 130.81 | 130.81 | 506 |
| 1726090140 | 131.99 | 6.24 | 4.96 | 131.99 | 131.99 | 131.99 | 114 |
| 1726003500 | 125.75 | 0.75 | 0.60 | 125.75 | 125.75 | 125.75 | 132 |
| 1725917160 | 125 | -1.53 | -1.21 | 128 | 128 | 121.51 | 1550 |
| 1725658020 | 126.53 | 2.45 | 1.97 | 125.7475 | 126.53 | 125.7475 | 291 |
| 1725571440 | 124.08 | -3.92 | -3.06 | 121.5 | 124.08 | 120 | 2344 |
| 1725485040 | 128 | 2 | 1.59 | 125 | 128.75 | 125 | 5771 |
| 1725398760 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1725053160 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1724966760 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1724880360 | 126 | -1.5 | -1.18 | 126 | 126 | 126 | 176 |
| 1724794140 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 0 |
| 1724707740 | 127.5 | -3.23 | -2.47 | 127.9 | 127.9 | 127.5 | 452 |
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
