Hot Features
プレミアム
Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM5F)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 6.25 | -0.03 | -0.48 | 6.2 | 6.32 | 6.2 | 17689 |
| 1732570140 | 6.28 | 0.09 | 1.45 | 6.08 | 6.28 | 6.08 | 19376 |
| 1732310940 | 6.19 | 0.14 | 2.31 | 6.05 | 6.19 | 6.04 | 10913 |
| 1732224600 | 6.05 | -0.24 | -3.82 | 6.15 | 6.19 | 6 | 19998 |
| 1732051800 | 6.29 | 0.05 | 0.80 | 6.19 | 6.29 | 6.09 | 16963 |
| 1731965340 | 6.24 | 0.13 | 2.13 | 6.1 | 6.26 | 6.04 | 18128 |
| 1731619800 | 6.11 | 0.13 | 2.17 | 6.08 | 6.13 | 6.03 | 17865 |
| 1731533400 | 5.98 | 0 | 0.00 | 6 | 6.13 | 5.97 | 22358 |
| 1731446940 | 5.98 | -0.05 | -0.83 | 6.04 | 6.09 | 5.9 | 24383 |
| 1731360540 | 6.03 | -0.22 | -3.52 | 6.26 | 6.28 | 5.98 | 27451 |
| 1731101400 | 6.25 | -0.41 | -6.16 | 6.54 | 6.59 | 6.2 | 34573 |
| 1731014940 | 6.66 | 0 | 0.00 | 6.64 | 6.72 | 6.5599999 | 19920 |
| 1730928600 | 6.66 | -0.08 | -1.19 | 6.54 | 6.66 | 6.43 | 20350 |
| 1730842200 | 6.74 | 0.22 | 3.37 | 6.6 | 6.74 | 6.55 | 18993 |
| 1730755800 | 6.5199999 | 0.23 | 3.66 | 6.38 | 6.63 | 6.32 | 18401 |
| 1730496600 | 6.29 | -0.3 | -4.55 | 6.6 | 6.61 | 6.25 | 16378 |
| 1730410200 | 6.59 | 0.02 | 0.30 | 6.57 | 6.64 | 6.5199999 | 22485 |
| 1730323800 | 6.57 | 0.16 | 2.50 | 6.42 | 6.62 | 6.4 | 19267 |
| 1730237340 | 6.41 | -0.24 | -3.61 | 6.63 | 6.63 | 6.39 | 18157 |
| 1730151000 | 6.65 | 0.05 | 0.76 | 6.67 | 6.78 | 6.5599999 | 19041 |
| 1729891800 | 6.6 | 0.25 | 3.94 | 6.5199999 | 6.85 | 6.5199999 | 62213 |
| 1729805400 | 6.35 | 0.12 | 1.93 | 6.23 | 6.36 | 6.21 | 17823 |
| 1729719000 | 6.23 | 0.08 | 1.30 | 6.12 | 6.3099999 | 6.1 | 20961 |
| 1729632600 | 6.15 | -0.12 | -1.91 | 6.26 | 6.29 | 6.14 | 11653 |
| 1729546140 | 6.2699999 | 0.18 | 2.96 | 6.15 | 6.32 | 6.12 | 17875 |
| 1729287000 | 6.09 | 0.04 | 0.66 | 6.08 | 6.25 | 6.07 | 15417 |
| 1729200540 | 6.05 | -0.12 | -1.94 | 6.12 | 6.13 | 5.99 | 17699 |
| 1729114140 | 6.17 | 0.04 | 0.65 | 6.14 | 6.21 | 6.1 | 11673 |
| 1729027740 | 6.13 | -0.12 | -1.92 | 6.23 | 6.3099999 | 6.12 | 15357 |
| 1728941340 | 6.25 | 0 | 0.00 | 6.26 | 6.33 | 6.2 | 11212 |
| 1728682200 | 6.25 | 0.01 | 0.16 | 6.24 | 6.29 | 6.17 | 9043 |
| 1728595740 | 6.24 | -0.07 | -1.11 | 6.37 | 6.43 | 6.15 | 15418 |
| 1728509400 | 6.3099999 | 0.28 | 4.64 | 6.15 | 6.48 | 6.1 | 39793 |
| 1728422940 | 6.03 | -0.2 | -3.21 | 6.2 | 6.28 | 5.96 | 34778 |
| 1728336600 | 6.23 | 0.01 | 0.16 | 6.16 | 6.34 | 6.16 | 13805 |
| 1728077400 | 6.22 | 0.12 | 1.97 | 6.1 | 6.22 | 6.07 | 10454 |
| 1727991000 | 6.1 | -0.23 | -3.63 | 6.28 | 6.28 | 6.09 | 16114 |
| 1727904540 | 6.33 | 0.08 | 1.28 | 6.25 | 6.4 | 6.25 | 18412 |
| 1727818200 | 6.25 | 0.03 | 0.48 | 6.2 | 6.33 | 6.11 | 12507 |
| 1727731800 | 6.22 | -0.04 | -0.64 | 6.35 | 6.35 | 6.15 | 13466 |
| 1727472600 | 6.26 | -0.07 | -1.11 | 6.36 | 6.39 | 6.21 | 17386 |
| 1727386140 | 6.33 | 0.28 | 4.63 | 6.11 | 6.39 | 6.08 | 35838 |
| 1727299740 | 6.05 | 0.02 | 0.33 | 6.07 | 6.18 | 5.96 | 17153 |
| 1727213400 | 6.03 | 0.43 | 7.68 | 5.74 | 6.04 | 5.72 | 46306 |
| 1727127000 | 5.6 | -0.32 | -5.41 | 5.79 | 5.79 | 5.43 | 67804 |
| 1726867800 | 5.92 | -0.35 | -5.58 | 6.23 | 6.26 | 5.83 | 39573 |
| 1726781400 | 6.2699999 | 0.03 | 0.48 | 6.32 | 6.44 | 6.19 | 16760 |
| 1726695000 | 6.24 | 0.12 | 1.96 | 6.09 | 6.39 | 5.98 | 29329 |
| 1726608600 | 6.12 | 0.05 | 0.82 | 6.05 | 6.12 | 6.03 | 11455 |
| 1726522200 | 6.07 | -0.08 | -1.30 | 6.2 | 6.2 | 6.03 | 18273 |
| 1726263000 | 6.15 | 0.23 | 3.89 | 5.93 | 6.17 | 5.93 | 20865 |
| 1726176540 | 5.92 | 0.01 | 0.17 | 5.95 | 5.98 | 5.86 | 14890 |
| 1726090140 | 5.91 | 0.12 | 2.07 | 5.8 | 5.95 | 5.8 | 24326 |
| 1726003740 | 5.79 | -0.05 | -0.86 | 5.84 | 5.86 | 5.7699999 | 27802 |
| 1725917400 | 5.84 | -0.16 | -2.67 | 6.01 | 6.05 | 5.82 | 36789 |
| 1725658200 | 6 | -0.1 | -1.64 | 6.08 | 6.09 | 5.95 | 25615 |
| 1725571800 | 6.1 | 0 | 0.00 | 6.1 | 6.22 | 6.01 | 21153 |
| 1725485400 | 6.1 | 0.11 | 1.84 | 5.99 | 6.12 | 5.94 | 21485 |
| 1725399000 | 5.99 | -0.18 | -2.92 | 6.17 | 6.18 | 5.94 | 47751 |
| 1725312600 | 6.17 | -0.06 | -0.96 | 6.22 | 6.22 | 6.15 | 19574 |
| 1725053400 | 6.23 | 0.01 | 0.16 | 6.23 | 6.29 | 6.18 | 25894 |
| 1724967000 | 6.22 | -0.08 | -1.27 | 6.24 | 6.3 | 6.18 | 17212 |
| 1724880600 | 6.3 | -0.18 | -2.78 | 6.44 | 6.47 | 6.19 | 31991 |
| 1724794140 | 6.48 | -0.14 | -2.11 | 6.61 | 6.66 | 6.47 | 19865 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
