x
最新ニュース
0

世界のADR

アイルランド

アラートを作成する
ポートフォリオに加えます。
ポートフォリオに追加/削除する  
ウォッチリストに加える。
ポジションを加える

ポジションが以下に追加されました。

お持ちのポートフォリオに名前をつけてください
 
アラートを作成する
新しい!
アラートを作成する
ウェブサイト
  • アラートの通知として
  • この機能を使うには、ご自身のアカウントにログインしている必要があります
モバイルアプリ
  • この機能を使うには、ご自身のアカウントにログインしている必要があります
  • 同じユーザープロファイルでログインしている必要があります

条件

頻度

一度
%

頻度

頻度

デリバリー方法

ステータス

 名前現在値高値安値前日比前日比%出来高時間
 Weatherford Intl4.074.244.06-0.13-3.10%18.25M5:59:59 
 ジョンソンコントロールズ39.5340.2739.38-0.64-1.59%9.55M5:59:59 
 Adient77.0877.6073.70-4.82-5.89%7.07M5:59:59 
 Medtronic86.1186.4485.44+0.79+0.93%5.45M5:59:59 
 Endo Int7.698.067.66-0.32-4.00%4.48M5:59:59 
 Seagate Technology52.1452.4250.89+0.63+1.22%4.11M5:59:59 
 Amarin4.0004.1983.970-0.110-2.68%3.54M5:59:59 
 Shire ADR145.89147.24144.30-0.07-0.05%2.35M5:59:59 
 Allergan176.72179.45176.33-1.94-1.09%2.22M5:59:59 
 アクセンチュア160.21160.47158.81+2.25+1.42%2.14M5:59:59 
 Horizon Pharma14.9915.0114.53+0.37+2.53%1.97M5:59:59 
 イートン83.6083.9983.28+0.25+0.30%1.38M5:59:59 
 Alkermes Plc56.9757.3255.91+0.40+0.71%1.24M5:59:59 
 Ingersoll-Rand90.1890.7289.74-0.08-0.09%1.17M5:59:59 
 ペリゴ91.6092.3690.50+0.74+0.81%894.20K5:59:59 
 AerCap Holdings NV54.0654.2553.70+0.16+0.30%774.00K5:59:59 
 Allegion PLC84.2184.6483.55+0.14+0.17%741.00K5:59:59 
 CRH ADR37.0837.2837.02+0.10+0.27%556.84K5:59:59 
 Prothena Corp40.1040.9739.35+0.15+0.38%528.80K5:59:59 
 Jazz Pharma149.71151.07148.52-0.09-0.06%459.22K5:59:59 

アラブ首長国連邦

 名前現在値高値安値前日比前日比%出来高時間
 Global Equity International0.00530.00570.0047-0.0008-13.11%4.54M5:53:00 
 Amira Nature Fds4.064.084.010.000.00%135.61K5:59:59 

アルゼンチン

 名前現在値高値安値前日比前日比%出来高時間
 YPF SA25.18025.47025.100-0.090-0.36%810.20K5:59:59 
 Grupo Supervielle32.980033.090032.7500+0.2700+0.83%471.63K5:59:59 
 BBVA Banco Frances ADR26.4826.7524.73-0.12-0.45%429.00K5:59:59 
 MercadoLibre340.45345.90340.28+0.60+0.18%405.07K5:59:59 
 Loma Negra ADR24.5124.7923.99+0.24+0.99%328.76K5:59:59 
 Pampa Energia ADR71.6572.5070.91+0.74+1.04%314.67K5:59:59 
 Grupo Financiero Galicia ADR72.170072.610171.7700+0.4100+0.57%289.69K5:59:59 
 Banco Macro SA116.11117.78115.57+0.61+0.53%255.79K5:59:59 
 Transportadora de Gas ADR23.56024.00023.510+0.130+0.55%221.68K5:59:59 
 Despegar.com29.2530.1328.56+0.63+2.20%146.27K5:59:59 
 Telecom Argentina ADR38.5938.9438.23+0.12+0.31%113.08K5:59:59 
 Edenor ADR57.25058.88056.720+1.260+2.25%102.07K5:59:59 
 IRSA ADR28.5730.0028.47-0.96-3.25%68.77K5:59:59 
 Cresud S.A.C.I.F.20.9321.2920.79+0.15+0.72%62.89K5:59:59 
 Petrobras Argentina ADR14.4514.8014.31-0.10-0.69%36.60K5:59:59 
 IRSA Propiedades ADR57.21057.21057.210-0.020-0.03%0.14K5:42:00 

イギリス

 名前現在値高値安値前日比前日比%出来高時間
 Vodafone Group ADR31.3232.0031.28-1.01-3.12%11.25M05:59:59 
 Ensco PLC7.077.206.94+0.10+1.43%10.49M5:59:59 
 ノーブルコープ5.435.545.34+0.05+0.93%8.98M5:59:59 
 Lloyds Banking ADR3.9804.0003.950-0.040-0.99%7.43M05:59:59 
 GlaxoSmithKline ADR38.1538.2638.04+0.23+0.61%6.39M05:59:59 
 Fiat23.1223.1922.64+0.41+1.81%5.43M05:59:59 
 Micro Focus ADR30.1930.4829.50-0.51-1.66%4.90M5:59:59 
 マイラン46.7847.0446.37+0.14+0.30%4.74M5:59:59 
 BP ADR42.8843.0842.41+0.42+0.99%4.34M5:59:59 
 Unilever ADR55.73056.10055.470+0.700+1.27%4.23M5:59:59 
 TechnipFMC33.6733.9333.05+0.28+0.84%3.34M5:59:59 
 Carnival69.4569.6068.44+0.93+1.36%3.30M5:59:59 
 IHS Markit Ltd47.8748.1047.61-0.12-0.25%3.23M5:59:59 
 Liberty Global C34.7435.2734.65+0.09+0.26%3.08M5:59:59 
 Astrazeneca ADR35.0835.2434.99+0.09+0.26%2.84M05:59:59 
 HSBC ADR55.6255.6954.83+0.72+1.31%2.68M05:59:59 
 Travelport Worldwide13.6013.7213.47-0.05-0.37%2.44M5:59:59 
 マリンクロット22.2823.0922.23-0.85-3.67%2.43M5:59:59 
 Rio Tinto ADR56.2756.4955.91+0.49+0.88%2.35M5:59:59 
 Rowan Comp.16.5616.7416.40+0.01+0.06%2.30M5:59:59 

イスラエル

 名前現在値高値安値前日比前日比%出来高時間
 Teva ADR21.4821.6120.88+0.07+0.33%17.03M5:59:59 
 Bioblast Pharma2.6705.9902.630+0.045+1.72%7.19M5:59:00 
 MER Telemanagemen2.06004.19002.0200-0.3300-13.81%6.83M5:59:00 
 InspireMD0.17660.19000.1726-0.0121-6.41%6.58M5:59:00 
 On Track Innovati1.22001.27001.1600-0.0274-2.20%1.59M5:59:59 
 Check Point Software Tech103.57104.29102.79+1.08+1.05%1.50M5:59:59 
 BioLineRx Ltd1.0601.1401.040-0.020-1.85%1.49M5:59:59 
 Rada Electronic Industries2.82002.88992.4500+0.2900+11.46%1.30M5:59:00 
 Rosetta Genomics0.58000.60000.5780-0.0010-0.17%1.07M5:59:59 
 Rewalk Robotics1.081.151.05+0.03+2.38%1.01M5:59:00 
 OWC Pharma0.43370.44500.4100-0.0013-0.30%738.82K5:49:00 
 Kornit Digital Ltd15.0515.9514.65-0.80-5.05%735.98K5:59:59 
 Orbotech Ltd54.1054.4752.14+2.63+5.11%729.65K5:59:59 
 Mellanox Tech64.3065.2064.05-0.45-0.69%660.08K5:59:59 
 Protalix0.71000.73190.7050-0.0228-3.11%643.58K10:00:00 
 Tower34.09034.30033.010+0.420+1.25%604.19K5:59:59 
 Cyberark Software41.9142.5741.70-0.48-1.13%478.45K5:59:59 
 SolarEdge Technologies Inc36.5036.8535.70+0.85+2.38%476.84K5:59:59 
 Eltek Ltd4.7105.4404.650+0.070+1.51%442.18K5:59:00 
 Wix.Com Ltd59.4059.9059.10+0.10+0.17%437.57K5:59:59 

イタリア

 名前現在値高値安値前日比前日比%出来高時間
 Ferrari NV119.45120.20118.31+1.89+1.61%449.80K5:59:59 
 ENI ADR36.5336.6936.22+0.24+0.66%176.98K5:59:59 
 エニ18.215018.215018.2113+0.2650+1.48%100.00K2:05:00 
 ENEL Societa per Azioni6.5906.6306.520+0.120+1.85%89.91K5:59:00 
 Intesa Sanpaolo SpA PK22.56022.63022.310+0.310+1.39%85.54K5:59:00 
 Telecom Italia ADR8.9609.0308.910-0.160-1.75%57.25K5:59:59 
 Great Wall Bldrs0.00220.00230.00150.00000.00%54.23K5:55:00 
 Prysmian SPA17.5317.5317.53+0.35+2.04%50.74K17/01 
 Leonardo ADR6.826.906.82+0.07+1.04%34.04K5:59:00 
 Telecom Italia SpA A7.6307.6707.560-0.120-1.55%22.26K5:59:59 
 Davide Campari-Milano SpA7.8007.8207.750+0.050+0.65%21.72K4:28:00 
 Luxottica ADR62.0262.2861.70+0.08+0.13%15.21K5:59:00 
 Terna Rete Elettrica Nazionale18.3018.3018.16+0.25+1.39%11.99K5:59:00 
 Prada Spa PK7.757.827.61+0.10+1.31%11.44K5:36:00 
 Atlantia SPA16.4116.5316.36+0.07+0.40%9.49K5:59:00 
 Mediobanca ADR11.9011.9811.85+0.07+0.62%5.76K5:59:00 
 Natuzzi SpA1.8201.8501.820+0.040+2.25%4.24K5:36:00 
 Assicurazioni Generali ADR9.729.729.64+0.11+1.14%1.40K4:48:00 
 Saipem ADR10.000010.000010.0000+0.0300+0.30%1.03K17/01 
 Banca Mediolanum SPA ADR18.520018.520018.5200+0.2440+1.34%0.46K4:54:00 

インド

 名前現在値高値安値前日比前日比%出来高時間
 ICICI Bank ADR10.9210.9410.77+0.41+3.90%17.81M5:59:59 
 Infosys ADR18.1218.2518.05+0.34+1.91%12.79M5:59:59 
 Wipro ADR5.885.945.77-0.05-0.84%1.42M5:59:59 
 Tata Motors ADR33.0633.2433.03-0.05-0.15%958.27K5:59:59 
 HDFC Bank ADR105.01105.14103.42+1.28+1.23%955.80K5:59:59 
 Vedanta Ltd21.1221.2021.07+0.32+1.54%438.10K5:59:59 
 WNS Holdings42.97043.18041.440+1.520+3.67%387.60K5:59:59 
 Sify Technologies2.5102.5802.340+0.120+5.02%363.69K5:59:59 
 Eros International Plc10.65010.92510.450+0.250+2.40%357.83K5:59:59 
 Dr Reddys Laboratories38.8939.0638.60+0.41+1.07%189.03K5:59:59 
 Yatra Online6.827.046.60-0.07-1.02%161.71K5:59:59 
 MakeMyTrip Ltd31.4532.4031.35-0.50-1.56%125.62K5:59:59 
 Videocon D2H Ltd8.308.418.17+0.14+1.72%54.52K5:47:00 
 Rediff.com India0.06700.06700.0600+0.0059+9.66%8.61K5:42:00 
 Azure Power Global16.4216.4916.01+0.31+1.92%8.05K5:59:00 
 Mahanagar Telephone Nigam PK0.7600.7600.7600.0000.00%1.07K3:51:00 

インドネシア

 名前現在値高値安値前日比前日比%出来高時間
 PT Telekomunikasi Indonesia B31.75031.92031.695+0.090+0.28%227.10K5:59:59 
 PT Bank Mandiri Persero TBK12.2612.3112.19-0.14-1.09%40.66K5:59:00 
 Astra Int12.5412.5912.40+0.22+1.79%30.91K5:59:00 
 Semen Persero17.4217.4716.75+1.52+9.56%11.39K5:54:00 
 Bank Rakyat13.8013.8113.46+0.27+2.00%6.59K5:50:00 
 PT XL Axiata Tbk ADR4.864.884.83-0.03-0.65%2.62K5:01:00 
 Bank Central Asia ADR42.900042.900041.8100-0.2800-0.65%1.10K5:14:00 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Bakrieland ADR00000.00%030/11 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Medco Energi ADR8.538.538.530.000.00%013/01 
 Adaro Energy ADR8.158.158.150.000.00%013/01 
 PT United Tractors55.0055.0055.000.000.00%012/01 
 PT Media Nusantara Citra TBK10.8910.9010.900.000.00%016/01 
 PT Kalba Farma IDR26.2226.2226.220.000.00%017/01 
 PT Indofood Sukses Makmur TBK28.530028.530028.53000.00000.00%011/01 
 Astra Agro Lestari TBK4.634.634.630.000.00%023/12 
 Bank Mandiri Persero0.55000.55000.55000.00000.00%009/01 
 Unilever Indonesia ADR74.7574.7574.750.000.00%002/12 
 Telekomunikasi0.2410.2410.2410.0000.00%012/12 

オランダ

 名前現在値高値安値前日比前日比%出来高時間
 Aegon ADR6.866.906.83+0.05+0.73%5.83M05:59:59 
 NXPセミコンダクターズ119.34119.47118.79-0.06-0.05%4.18M5:59:59 
 Yandex36.5036.6035.24+1.32+3.75%3.02M05:59:59 
 ASML ADR199.18201.20194.76+12.80+6.87%2.65M5:59:59 
 VEON3.9503.9603.890+0.030+0.77%2.57M5:59:59 
 ING ADR20.2520.3420.03+0.08+0.40%2.47M5:59:59 
 Royal Dutch Shell ADR70.2070.5769.44+0.22+0.31%2.25M5:59:59 
 Koninklijke Philips ADR40.0240.2639.99-0.41-1.01%1.92M05:59:59 
 Chicago Bridge & Iron18.9619.1718.87+0.04+0.21%1.82M5:59:59 
 Unilever NV ADR Rep 156.52056.85056.320+0.430+0.77%1.75M5:59:59 
 Royal Dutch Shell B ADR72.3472.6971.48+0.35+0.49%1.37M5:59:59 
 Constellium Nv12.4512.5512.10+0.30+2.47%1.36M5:59:59 
 Sensata55.3955.9054.32+0.96+1.76%1.32M5:59:59 
 Wright Medical Group22.7023.5222.50-0.64-2.74%1.26M5:59:59 
 Qiagen NV32.8933.0532.36+0.28+0.86%834.51K5:59:59 
 International NV7.637.787.57-0.08-1.04%629.78K5:59:59 
 Interxion Holding NV58.9859.1658.800.000.00%509.03K5:59:59 
 argenx ADR67.6768.5366.67-1.18-1.71%497.76K5:59:59 
 Core Laboratories117.45119.49116.81-0.35-0.30%437.35K5:59:59 
 Uniqure NV18.1818.2217.01+1.08+6.32%260.29K5:59:59 

オーストラリア

 名前現在値高値安値前日比前日比%出来高時間
 BHP Billiton Ltd ADR49.4449.8449.19+0.23+0.47%2.97M05:59:59 
 Genetic Tech1.8402.0501.730+0.060+3.37%1.94M5:59:59 
 Tronox20.65021.41020.230+0.040+0.19%1.57M5:59:59 
 BHP Billiton Ltd24.862524.862524.7591+0.1575+0.64%1.13M1:56:00 
 Liquefied Natural Gas Ltd0.56500.58100.5380+0.0600+11.88%1.03M5:58:00 
 MGC Pharma0.0860.0990.080+0.001+1.18%723.39K5:42:00 
 Artemis Resources0.180.180.17-0.00-1.67%681.23K5:54:00 
 Telstra Corporation ADR14.4614.4914.31-0.07-0.48%318.13K5:59:00 
 Westpac Banking ADR24.94025.04024.520+0.610+2.51%271.53K5:59:59 
 Galaxy Resources Ltd3.24003.41003.2200-0.1700-4.99%199.28K5:59:00 
 Amcor47.0747.1146.59+0.19+0.41%190.90K5:59:00 
 Liquefied Natural Gas Ltd PK2.29002.29002.1400+0.2950+14.79%177.70K5:59:00 
 Greenland Minerals and Energy0.0800.0820.080-0.002-1.96%170.79K4:20:00 
 Benitec Biopharma ADR3.76003.98003.7100-0.2000-5.05%112.36K5:59:00 
 Coca-Cola Amatil ADR6.566.576.48+0.05+0.77%107.66K5:59:00 
 De Grey Mining0.130.140.130.000.39%102.00K4:54:00 
 Sonic Healthcare ADR18.9419.0418.29+0.14+0.74%98.94K5:59:00 
 Fortescue Metals ADR8.4108.4148.250+0.040+0.48%95.09K5:59:00 
 Cobalt Blue0.680.770.51-0.09-11.46%88.52K4:02:00 
 Arafura Resources Ltd0.10300.10550.1030+0.0009+0.87%87.50K5:55:00 

オーストリア

 名前現在値高値安値前日比前日比%出来高時間
 Wienerberger Baustoffindustrie5.4305.4505.310+0.040+0.74%17.65K5:57:00 
 Erste Group Bank AG PK24.1624.1724.01+0.07+0.29%14.41K5:59:00 
 Verbund ADR5.635.635.63+0.05+0.90%3.00K1:10:00 
 Vienna Insurance ADR6.917.146.91-0.20-2.81%0.64K4:35:00 
 OMV AG PK68.1368.3068.13+0.67+0.99%0.57K5:56:00 
 Voestalpine AG PK13.1013.1013.10+0.21+1.67%0.23K3:21:00 
 Erste Bank48.30748.30748.3070.0000.00%017/01 
 Palfinger ADR44.1944.1944.19-2.47-5.29%011/01 
 Raiffeisen Bank ADR10.3610.3610.360.000.00%017/01 
 Schoeller Bleckmann ADR8.678.678.670.577.04%023/10 
 Flughafen Wien ADR10.010.09.90.00.00%012/01 
 Oesterreichische Post ADR22.322.322.30.00.00%001/12 
 OMV ADR00000.00%030/11 
 Mayr Melnhof Karton ADR38.2638.2638.26-0.08-0.21%011/01 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR4.124.124.120.000.00%012/01 
 Andritz ADR11.2811.2811.280.000.00%022/12 
 Telekom Austria AG PK19.7019.7019.700.000.00%012/01 
 Wolford ADR3.603.603.600.000.00%022/11 

カナダ

 名前現在値高値安値前日比前日比%出来高時間
 Latteno Food Corp.0.000100.000200.00010-0.00010-50.00%35.21M4:30:00 
 Sycamore Entmt Grp0.000500.000500.000400.000000.00%28.94M5:14:00 
 Kinross Gold4.3704.4854.340-0.090-2.02%27.71M5:59:59 
 Barrick Gold Corp14.6215.1214.55-0.58-3.82%18.20M05:59:59 
 Eco-Tek Group, Inc.0.000100.000100.000100.000000.00%17.26M4:48:00 
 Yamana Gold3.4203.5503.390-0.070-2.01%14.27M5:59:59 
 Goldcorp Inc.14.7015.1914.68-0.69-4.48%13.81M5:59:59 
 Eldorado1.3601.4001.330+0.010+0.74%12.48M5:59:59 
 New Gold3.2003.3903.100-0.240-6.98%11.48M10:00:00 
 Valeant Pharmaceuticals22.7023.1022.32-0.28-1.22%11.42M5:59:59 
 IAMGold6.1606.4606.150+0.050+0.82%8.39M5:59:59 
 Encana Corporation13.5913.6713.32+0.14+1.04%8.12M5:59:59 
 Megola Inc0.004500.004900.00350+0.00110+32.35%6.92M5:48:00 
 リサーチ・イン・モーション13.6713.9813.57-0.14-1.01%6.05M5:59:59 
 Defense Tech Int0.00200.00250.0020-0.0005-20.00%4.90M4:51:00 
 Teck Resources B29.8729.9129.48+0.09+0.30%4.36M5:59:59 
 Portage Biotech0.0600.0800.057-0.010-14.29%4.35M5:59:00 
 McEwen Mining Inc2.2802.3902.270-0.080-3.39%4.27M5:59:59 
 Turquoise Hill3.3903.4703.375-0.080-2.31%3.64M5:59:59 
 Acasti Pharma1.0801.1400.942+0.151+16.29%3.61M5:59:59 

キプロス

 名前現在値高値安値前日比前日比%出来高時間
 QIWI17.2317.4716.45+0.67+4.05%491.08K5:59:59 
 Prosafe1.72001.72001.72000.00000.00%010/01 
 Prosafe ADR1.9001.9001.9000.0000.00%009/01 

ギリシャ

 名前現在値高値安値前日比前日比%出来高時間
 FreeSeas Inc0.00010.00010.00010.00000.00%8.60M3:19:00 
 Top Ships0.22910.23500.2230+0.0002+0.09%7.21M5:59:00 
 National Bank of Greece SA0.3690.3750.366-0.003-0.83%2.57M5:58:00 
 Diana Containerships3.16003.50002.8300+0.1500+4.98%1.75M5:59:59 
 Diana Shipping Inc4.0704.2653.860-0.240-5.57%1.45M5:59:59 
 Pyxis Tankers Inc1.80002.06001.7504-0.0850-4.51%993.74K5:59:59 
 DryShips3.703.783.64-0.06-1.60%830.96K5:59:59 
 Globus Maritime1.20001.26001.1500-0.0057-0.47%747.20K5:59:59 
 Eurobank Ergasias0.5400.5400.516-0.013-2.44%651.98K5:39:00 
 Tsakos Energy Navigation Ltd3.9904.0203.9350.0000.00%402.44K5:59:59 
 Star Bulk Carriers11.730011.870011.3100+0.1000+0.86%382.36K5:59:59 
 Capital Product Partners3.4903.5303.480-0.010-0.29%263.84K5:59:59 
 Aegean Marine Petroleum Network4.604.754.55-0.10-2.13%247.88K5:59:59 
 Seanergy Maritime1.0301.0801.020-0.020-1.90%217.33K5:52:00 
 Paragon0.02000.02490.0193-0.0027-11.89%169.57K5:56:00 
 Alpha Bank0.6300.6450.621-0.019-2.93%155.04K5:42:00 
 StealthGas4.2404.3704.120-0.130-2.97%64.48K5:59:00 
 Danaos Corp1.4251.5001.421-0.025-1.72%38.04K5:59:00 
 Tsakos Energy Pref E25.17025.35025.160-0.120-0.47%35.92K5:59:59 
 Euroseas Ltd1.6501.7001.650+-0.020+-1.20%23.76K5:59:00 

コロンビア

 名前現在値高値安値前日比前日比%出来高時間
 Ecopetrol Sa ADR17.3717.5216.94+0.50+2.96%1.52M5:59:59 
 Bancolombia SA43.9244.0943.09+0.46+1.06%438.24K5:59:59 
 Goff Corp0.000770.000800.00070-0.00003-3.88%240.53K2:46:00 
 Grupo Aval8.928.998.87+0.04+0.45%105.38K5:59:59 
 Tecnoglass Inc8.9509.1008.900-0.040-0.44%44.93K5:59:59 
 Inversiones Suramericana ADR26.0026.0026.000.000.00%031/10 
 Nutresa ADR8.008.008.000.000.00%029/11 
 Cementos Argos ADR19.8619.8519.850.000.00%012/01 
 Bakken Energy Corp0.0010.0010.0000.0000.00%029/12 
 Prospect Ventures0.000100.000100.000100.000000.00%030/12 
 Interconnection Electric127.63127.63127.630.000.00%010/01 

シンガポール

 名前現在値高値安値前日比前日比%出来高時間
 Broadcom265.81266.53260.46+2.56+0.97%3.74M5:59:59 
 Flex19.4419.4819.10+0.42+2.21%3.26M5:59:59 
 Sea12.6313.3212.58-0.15-1.17%733.90K5:59:59 
 Kulicke and Soffa25.7025.8625.09+0.86+3.46%387.98K5:59:59 
 Volitionrx Ltd2.9302.9902.860+0.020+0.69%181.98K10:00:00 
 Wave Life Sciences Ltd37.5538.0536.78+0.45+1.21%152.19K5:59:59 
 China Yuchai International Ltd25.8125.9325.20+0.45+1.77%96.93K5:59:59 
 Overseas Chinese Banking ADR20.1220.1919.97+0.12+0.60%92.85K5:59:00 
 Singapore Telecommunications PK27.31027.36026.950-0.180-0.65%58.88K5:59:00 
 DBS Group Holdings ADR80.0080.8079.35-0.10-0.12%25.72K5:50:00 
 United Overseas Bank ADR42.9043.0042.57+0.04+0.09%25.47K5:59:00 
 Volitionrx Ltd2.9302.9702.910+0.020+0.69%15.80K17/01 
 Keppel Corporation12.4712.4712.38+0.08+0.65%5.92K5:48:00 
 Kenon Holdings28.6529.0828.02+0.04+0.14%5.81K5:59:59 
 CapitaLand5.7505.8005.7500.0000.00%5.61K5:56:00 
 City Developments10.0610.1310.06+0.04+0.43%1.82K5:45:00 
 Wilmar International24.3224.3724.17+0.43+1.78%1.69K5:59:00 
 Global Logistic ADR24.1424.1424.13-0.04-0.17%1.30K5:59:00 
 Singapore Exchange ADR88.1788.1788.17+1.29+1.49%0.93K4:57:00 
 Ezion Holdings0.00220.00220.0022+0.0001+4.76%0.64K5:52:00 

スイス

 名前現在値高値安値前日比前日比%出来高時間
 トランスオーシャン11.6111.7311.44+0.14+1.22%10.75M5:59:59 
 Credit Suisse ADR18.7218.8118.55-0.13-0.69%3.28M5:59:59 
 STMicroelectronics ADR24.3424.3923.72+0.44+1.84%2.87M05:59:59 
 Roche Holding ADR30.4530.5730.28-0.23-0.75%2.52M5:59:00 
 UBS Group19.4819.5719.29+0.06+0.31%1.87M5:59:59 
 Chubb147.54147.82145.78+1.87+1.28%1.73M5:59:59 
 タイコ エレクトロ100.57100.88100.20+0.46+0.46%1.68M5:59:59 
 Novartis ADR86.8887.2486.44+0.15+0.17%1.18M5:59:59 
 Ferguson ADR7.947.977.83+0.08+1.02%1.12M5:59:00 
 Garmin Ltd63.0463.1061.80+1.59+2.59%1.10M5:59:59 
 ABB ADR27.9028.0327.84-0.17-0.61%1.09M5:59:59 
 Auris Medical0.5060.5150.472+0.018+3.71%757.42K5:59:00 
 Compagnie Financiere Richemont9.2409.2609.165+0.100+1.09%544.74K5:59:00 
 Crispr Therapeutics28.3428.8526.92+1.16+4.27%481.06K5:59:59 
 Luxoft Holding56.6058.1055.90+1.25+2.26%370.68K5:59:59 
 Nestle ADR86.2886.4885.99+0.08+0.09%332.20K5:59:00 
 Glencore ADR11.30011.32011.130+0.230+2.08%271.62K5:59:00 
 Logitech International SA36.4836.5636.12+0.73+2.04%247.04K5:59:59 
 MNP Petroleum0.0130.0130.013+0.002+16.36%192.50K0:37:00 
 Julius Baer Group13.1813.2113.06-0.01-0.08%131.40K5:59:00 

スウェーデン

 名前現在値高値安値前日比前日比%出来高時間
 LM Ericsson B ADR7.347.357.12+0.40+5.76%16.15M5:59:59 
 LM Ericsson B7.18957.26007.1895+0.3195+4.65%1.15M5:31:00 
 Nordea Bank AB ADR12.7412.7812.59+0.08+0.63%706.43K5:59:00 
 Autoliv Inc136.86137.36135.46+0.96+0.71%447.65K5:59:59 
 Neonode Inc0.6510.7110.641-0.059-8.31%363.65K5:59:59 
 Assa Abloy AB10.9210.9610.85+0.03+0.28%253.24K5:59:00 
 Hennes & Mauritz AB3.893.893.85-0.03-0.77%112.07K5:59:00 
 Svenska Handelsbanken PK7.177.197.07+0.06+0.84%69.65K5:59:00 
 Heliospectra ADR1.17001.17001.1000+0.1400+13.59%57.74K5:59:00 
 Atlas Copco AB47.3747.5147.15+0.37+0.79%37.56K5:59:00 
 Swedbank AB24.7224.7924.56+0.49+2.02%36.21K5:59:00 
 Telia ADR9.269.329.24-0.06-0.64%30.78K5:59:00 
 Alfa-Laval ADR25.9825.9825.73+0.28+1.09%19.32K5:48:00 
 Atlas Copco41.9541.9941.73+0.35+0.84%11.85K5:55:00 
 Oasmia Pharmaceutical AB1.1401.3641.140-0.052-4.40%6.27K2:47:00 
 Lundin Petroleum25.500025.800025.5000+0.4200+1.67%5.86K4:35:00 
 Volvo ADR20.2720.3220.14+0.32+1.60%5.52K5:53:00 
 AB SKF24.5924.6924.38+0.52+2.16%4.48K5:55:00 
 Sandvik AB ADR19.5319.5519.36+0.31+1.61%3.09K5:48:00 
 NetEnt ADR12.00012.00011.740+0.400+3.45%2.79K4:27:00 

スペイン

 名前現在値高値安値前日比前日比%出来高時間
 Santander ADR7.2007.2207.130+0.020+0.28%4.18M05:59:59 
 Banco Bilbao ADR9.109.138.98-0.05-0.55%2.35M5:59:59 
 Telefonica ADR10.04010.10010.030-0.080-0.79%1.08M5:59:59 
 Grifols ADR24.5924.6824.28-0.36-1.44%600.12K5:59:59 
 Industria de Diseno Textil17.6017.7217.50+0.07+0.40%164.42K5:59:00 
 Caixabank ADR1.751.761.68+0.01+0.57%90.19K5:59:00 
 ACS Actividades Construccion ADR8.498.608.20+0.19+2.29%88.26K5:59:00 
 Red Electrica ADR11.10011.20011.060+0.010+0.09%45.12K5:59:00 
 Repsol SA19.2619.3419.07-0.01-0.03%41.59K5:59:00 
 EDP Renovaveis8.64008.64008.5600+0.2200+2.61%34.35K0:55:00 
 Iberdrola SA32.8933.0232.68+0.15+0.46%23.22K5:59:00 
 Gas Natural SDG ADR5.005.024.97-0.04-0.89%18.70K5:59:00 
 Acerinox ADR7.27.47.2-0.1-1.63%12.36K5:44:00 
 Indra Sistemas SA7.077.107.01-0.17-2.29%10.94K5:40:00 
 Amadeus IT Holding SA PK76.8677.0076.62+0.06+0.08%7.97K5:59:00 
 Ferrovial23.5523.6523.55+0.15+0.66%7.33K5:59:00 
 Enagas SA14.80014.86014.770+0.130+0.89%4.97K5:59:00 
 FCC11.350011.350011.3500+0.6500+6.07%0.10K5:39:00 
 Bankinter ADR10.0510.0610.060.000.00%012/01 
 Mapfre ADR7.167.167.160.000.00%006/01 

タイ王国

 名前現在値高値安値前日比前日比%出来高時間
 Fabrinet29.1129.3528.89+0.24+0.83%632.29K5:59:59 
 KASIKORNBANK Public Co29.6029.6929.35-0.15-0.50%13.02K5:49:00 
 PTT Exploration & Production6.9306.9306.930+0.040+0.58%1.10K17/01 
 Bangkok Bank ADR36.250036.560035.7800+0.2500+0.69%1.02K4:35:00 
 Advanced Info Service Public5.9506.0035.950-0.060-1.00%0.80K5:56:00 
 TTW Public Company20.6020.6020.60+1.70+8.99%0.40K5:16:00 
 Siam Commercial Bank ADR20.020.020.0-0.3-1.67%0.22K4:35:00 
 Krung Thai Bank Public Co11.8711.8711.870.000.00%014/12 
 Bumrungrad Hospital DRC5.905.905.90-0.06-1.01%004/01 
 BTS ADR23.823.823.8-1.2-4.80%029/12 
 Banpu ADR00000.00%030/11 
 Berli Jucker ADR12.012.012.01.716.50%031/07 
 Bank Ayudhya ADR24.3724.3824.37-0.09-0.37%008/06 
 BEC World ADR5.385.385.380.8819.56%018/10 
 Bangkok Dusit Medical ADR25.525.525.5-0.1-0.39%016/01 
 Advanced Info Service DRC5.255.255.250.5511.70%015/08 
 Airports Thailand ADR22.022.022.00.00.00%011/01 
 Univanich Palm Oil ADR0.20.20.20.00.00%012/10 
 Intouch Hol7.227.227.220.000.00%012/01 
 Jasmine International Public2.552.552.550.000.00%013/01 

チリ

 名前現在値高値安値前日比前日比%出来高時間
 Soc Quimica ADR59.5562.3859.10+0.96+1.64%2.81M05:59:59 
 Enel Americas ADR11.5611.6911.27+0.26+2.30%1.32M5:59:59 
 Latam Airlines ADR16.3616.4715.85+0.60+3.81%333.75K5:59:59 
 Compania Cervecerias Unidas SA29.0329.2028.62+0.46+1.61%307.91K5:59:59 
 Banco Santander Chile ADR34.4234.5233.98+0.42+1.24%298.93K5:59:59 
 Enersis Chile6.12006.24006.0300+0.0500+0.82%249.93K5:59:59 
 GeoPark Ltd10.43010.82010.210-0.240-2.25%168.70K5:59:59 
 Endesa Chile ADR27.8028.1127.70-0.10-0.36%147.45K5:59:59 
 Itau CorpBanca ADR14.8014.8013.72+0.58+4.08%118.36K5:59:59 
 Banco Del Chile103.60104.76101.04+1.46+1.43%31.00K5:59:59 
 Andina B ADR29.4229.9828.76-0.32-1.08%8.54K5:59:59 
 Vina Concha Y Toro41.0041.0039.02+0.20+0.49%6.08K5:59:59 
 Embotelladora Andina26.5627.4526.50+0.06+0.23%4.08K5:57:00 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

デンマーク

 名前現在値高値安値前日比前日比%出来高時間
 Novo Nordisk ADR56.4156.7455.89+1.10+1.99%1.16M5:59:59 
 Carlsberg AS24.7124.9824.24+0.54+2.23%1.10M5:59:00 
 Ascendis Pharma AS49.9150.3647.80+2.31+4.85%275.73K5:59:59 
 LiqTech International Inc0.46000.47090.4000-0.0100-2.13%121.38K5:59:00 
 Coloplast A8.358.408.32-0.04-0.48%78.15K5:59:00 
 AP Moeller-Maersk AS9.119.139.030.000.00%58.80K5:59:00 
 Canamed4pets0.000300.000300.000300.000000.00%57.01K3:51:00 
 Vestas Wind Systems AS23.9824.1823.84+0.17+0.71%49.06K5:59:00 
 Zealand Pharma ADR14.9215.3214.72-0.21-1.39%48.35K05:59:59 
 DSV39.9240.0239.71-0.08-0.20%31.34K5:59:00 
 CHR Hansen Holding AS43.7543.9743.56+0.16+0.37%26.46K5:59:00 
 Forward Pharma A S4.314.424.17-0.14-3.15%25.82K5:59:00 
 Novozymes AS55.0155.3154.85-0.06-0.11%22.46K5:59:00 
 LiqTech International Inc0.4600.4710.400-0.010-2.13%20.00K17/01 
 Danske Bank A/S ADR20.7320.7620.60+0.10+0.48%14.38K5:49:00 
 Oersted58.358.657.5+2.1+3.68%5.34K1:53:00 
 Vestas Wind72.430072.430072.1300+0.7200+1.00%2.92K5:51:00 
 H Lundbeck AS52.50052.50052.230+0.380+0.73%1.71K5:59:00 
 Genmab AS95.6195.6194.31+1.36+1.44%1.46K5:59:00 
 Bavarian Nordic ADR12.2712.2712.27+0.12+0.99%0.69K5:44:00 

トルコ

 名前現在値高値安値前日比前日比%出来高時間
 Turkcell Iletisim Hizmetleri9.889.969.85+0.36+3.78%424.99K5:59:59 
 Turkiye Garanti Bankasi AS2.9853.0302.860+0.075+2.58%312.27K5:59:00 
 Akbank Turk Anonim Sirketi5.335.395.29+0.13+2.50%49.02K5:59:00 
 Koc Holdings AS24.5824.7724.49+0.58+2.42%13.34K5:52:00 
 Turkiye Vakiflar Bankasi ADR18.25018.50018.070+0.050+0.27%2.66K4:42:00 
 Ford Otomoti Sanayi ADR78.4878.4878.48+1.98+2.59%0.17K3:10:00 
 Turkiye Halk Bankasi AS5.3205.3205.320-0.080-1.48%0.10K17/01 
 Arcelik ADR27.0527.0526.550.000.00%017/01 
 Tav Havalimanlari Holding AS22.29022.29022.2900.0000.00%017/01 
 Koza Altin Islemeleri A S11.330011.330011.33000.00000.00%009/11 
 Anadolu Efes ADR1.4001.4001.4000.0000.00%012/01 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 

ドイツ

 名前現在値高値安値前日比前日比%出来高時間
 ドイツ銀行18.5218.6118.30+0.01+0.05%2.59M05:59:59 
 Trivago7.427.827.25-0.07-0.93%1.88M5:59:59 
 SAP ADR111.19111.35109.90+0.51+0.46%977.07K5:59:59 
 Deutsche Post AG49.1049.3348.88+0.04+0.08%376.51K5:59:00 
 Bayer AG PK31.8031.9631.56-0.16-0.50%355.57K5:59:00 
 Volkswagen DRC45.0045.0444.18-0.35-0.77%282.30K5:59:00 
 Muenchener Rueckver Ges23.4123.4623.21+0.21+0.91%278.77K5:59:00 
 Siemens ADR75.0875.3274.47-0.08-0.11%228.73K5:59:00 
 Symrise Ag PK20.9421.0120.81+0.10+0.48%143.99K5:59:00 
 Allianz ADR24.8924.9524.67+0.21+0.85%143.08K5:59:00 
 Deutsche Telekom ADR17.6817.7517.61-0.08-0.45%131.75K5:59:00 
 Infineon ADR29.5029.7029.01+0.21+0.73%128.01K5:59:00 
 Porsche Automobile Holding SE9.539.559.36-0.02-0.21%126.25K5:59:00 
 BASF ADR28.7128.9128.59+0.17+0.60%122.48K5:59:00 
 Fresenius Medical Care ADR54.9255.0454.25+0.45+0.83%111.33K5:59:59 
 Affimed NV1.2501.3001.250-0.050-3.85%84.95K5:59:00 
 ProSiebenSat1 Media AG9.069.088.91-0.12-1.31%83.36K5:59:00 
 Fresenius ADR20.11020.18019.926-0.050-0.25%79.45K5:59:00 
 Deutsche Boerse ADR11.9311.9711.83+0.03+0.25%72.77K5:59:00 
 EON SE10.9811.0410.93-0.11-0.99%60.56K5:59:00 

ニュージーランド

 名前現在値高値安値前日比前日比%出来高時間
 Astika Holdings0.01390.01400.0120+0.0003+2.58%317.74K5:21:00 
 Spark New Zealand ADR13.2613.2812.89+0.36+2.78%39.99K5:59:00 
 Spark New Zealand2.63002.63302.6300+0.0550+2.14%2.80K5:50:00 
 New Zealand Energy Corp0.02780.02780.0278-0.0016-5.44%1.00K2:31:00 
 Fletcher Building Ltd PK10.8010.8810.800.000.00%010/01 
 Summerset Group3.33.33.30.00.00%007/06 

ノルウェー

 名前現在値高値安値前日比前日比%出来高時間
 Statoil ADR23.4723.5823.26+0.24+1.03%1.57M5:59:59 
 Orkla ASA ADR10.34010.41010.260+0.050+0.49%187.45K5:59:00 
 Orkla10.390010.390010.2800+0.0400+0.39%67.79K4:01:00 
 DNB ASA ADR20.3620.5820.13+0.24+1.19%42.06K5:59:00 
 Norsk Hydro ASA ADR7.8307.8457.680+0.230+3.03%37.66K5:59:00 
 Telenor ASA ADR24.3524.4924.24+0.35+1.46%30.30K5:59:00 
 DNO International1.35001.35001.3500-0.0300-2.17%5.00K1:12:00 
 Marine Harvest16.830016.830016.8300-0.6200-3.55%2.97K1:13:00 
 Yara International ASA48.1248.1847.83-0.73-1.50%2.10K5:44:00 
 DNO ADR13.813.813.8-0.0-0.25%1.51K4:16:00 
 Opera Software ADR6.076.146.07-0.24-3.80%1.00K5:56:00 
 Tomra Systems ADR16.6716.6716.67+0.48+2.96%0.85K1:23:00 
 Schibsted ADR30.830.830.80.00.10%0.51K5:56:00 
 Telenor24.35224.35324.353+0.292+1.22%0.46K5:53:00 
 Nordic Semiconductor ASA6.09876.09876.0987-0.0760-1.23%0.38K3:27:00 
 Gjensidige Forsikring ADR20.8620.8620.86+0.46+2.25%0.18K3:35:00 
 Aker Solutions ADR10.8610.8610.860.000.00%031/10 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Statoil ASA22.700022.700022.70000.00000.00%009/01 
 Petroleum Geo-Services ADR2.8202.9502.8200.0000.00%017/01 

ハンガリー

 名前現在値高値安値前日比前日比%出来高時間
 Magyar Telekom Plc9.309.359.25-0.02-0.26%1.08K4:35:00 
 MOL ADR5.45.45.40.00.00%011/01 

フィリピン

 名前現在値高値安値前日比前日比%出来高時間
 PLDT ADR28.7829.0528.70+0.17+0.59%171.72K5:59:59 
 Alliance Global Group Inc16.0516.0515.41-0.24-1.47%11.37K5:36:00 
 D&L Industries ADR5.856.015.850.000.00%2.59K4:16:00 
 BDO Unibank ADR32.1632.1631.05-0.56-1.71%1.44K5:50:00 
 Robinsons Retail Holdings Inc20.0020.0020.00+0.28+1.42%0.30K1:53:00 
 San Miguel ADR25.3325.3325.33-0.74-2.82%0.20K17/01 
 Globe Telecom ADR34.8634.8634.86+0.29+0.84%0.13K5:51:00 
 Energy Development Corp11.4111.4111.41-0.07-0.61%0.10K17/01 
 Megaworld ADR19.920.020.00.00.00%011/01 
 Manila Electric ADR11.4211.4211.42-0.61-5.07%023/10 
 JG Summit ADR262626313.04%015/10 
 Jollibee Foods ADR21.95021.95021.9500.0000.00%016/01 
 First Gen ADR6.486.486.480.000.00%030/12 
 DMCI ADR3.063.073.060.062.00%015/08 
 Cebu Air ADR10.2110.2110.210.000.00%018/11 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR21.621.621.60.00.00%010/01 
 Atlas Consolidated ADR00000.00%030/11 
 Universal Robina ADR33.9133.9133.910.000.00%009/01 
 Aboitiz Equity ADR14.2214.2214.22-0.82-5.45%027/04 

フィンランド

 名前現在値高値安値前日比前日比%出来高時間
 Nokia ADR4.9505.0004.940-0.010-0.20%10.80M05:59:59 
 Sampo OYJ29.2029.3028.96+0.68+2.38%126.67K5:59:00 
 Metso Corporation8.208.318.17-0.17-2.03%19.25K5:56:00 
 Stora Enso Oyj PK17.3417.3917.20+0.07+0.38%18.94K5:42:00 
 Kone Oyj ADR27.0727.2427.04-0.32-1.17%9.63K5:59:00 
 UPM-Kymmene Corp32.9632.9632.72-0.26-0.78%4.24K4:58:00 
 Kone Corporation54.590054.590053.9000+0.0900+0.17%2.75K5:34:00 
 Fortum ADR4.3204.3204.305+0.060+1.41%0.36K4:16:00 
 Outotec ADR2.552.552.55-0.71-21.78%006/03 
 Outokumpu ADR4.304.304.300.102.38%028/12 
 Tieto ADR00000.00%030/11 
 Wartsila ADR13.1513.1513.150.000.00%017/01 
 Orion ADR18.5118.5118.510.000.00%014/12 
 Konecranes ADR9.0409.0409.040-0.446-4.70%029/12 
 Kesko ADR28.15028.15028.1500.0000.00%005/01 
 Amer Sports ADR13.83013.83013.6000.0000.00%017/01 
 Neste34.7534.7534.750.000.00%013/01 
 Nokian Tyres ADR23.1723.1723.170.000.00%012/01 
 Uponor20.2320.2320.230.000.00%006/01 
 Yit ADR6.046.046.043.08104.05%020/12 

フランス

 名前現在値高値安値前日比前日比%出来高時間
 Sequans Communications SA1.8201.9201.740-0.230-11.22%1.60M5:59:59 
 Total ADR58.66058.91058.260+0.080+0.14%1.03M5:59:59 
 Sanofi ADR44.6044.8144.52-0.31-0.69%912.94K5:59:59 
 Advanced Accelerator Applications81.8481.8881.82+0.02+0.02%728.72K5:59:59 
 Criteo Sa25.7725.9825.31+0.45+1.78%726.81K5:59:59 
 Cellectis30.1930.4329.00+2.41+8.68%415.50K5:59:59 
 Carrefour SA PK4.554.594.35+0.09+2.02%409.22K5:59:00 
 Orange ADR17.8417.8717.74-0.01-0.06%372.16K5:59:59 
 Societe Generale ADR11.210011.250011.0300-0.0400-0.36%293.12K5:59:00 
 Pernod Ricard SA PK32.1132.1932.00+0.11+0.34%288.45K5:54:00 
 Talend39.0539.5038.51+0.60+1.56%185.78K5:59:59 
 DBV Technologies24.5425.4024.31-0.25-1.01%176.67K5:59:59 
 Electricite de France SA2.6402.6502.614+0.050+1.93%170.61K5:59:00 
 BNP Paribas ADR40.82040.94040.335-0.230-0.56%113.99K5:59:00 
 Axa ADR32.8732.9732.65+0.20+0.61%113.18K5:59:00 
 Engie ADR17.9017.9717.73-0.02-0.11%105.83K5:59:00 
 L’Oreal ADR45.2045.4045.01+0.27+0.60%96.18K5:59:00 
 Danone PK16.9717.0416.90+0.08+0.49%95.17K5:59:00 
 Suez Environnement Co SA8.538.588.53-0.04-0.51%94.11K5:59:00 
 Vivendi SA PK28.9029.0428.73-0.28-0.96%88.89K5:59:00 

ブラジル

 名前現在値高値安値前日比前日比%出来高時間
 VALE SA13.35013.36013.200+0.180+1.37%29.39M5:59:59 
 Petroleo Brasileiro Petrobras ADR12.1212.1211.76+0.42+3.59%23.95M5:59:59 
 Gerdau ADR4.654.714.46+0.13+2.88%15.24M5:59:59 
 Ambev Prf ADR6.78006.81006.7300+0.0300+0.44%14.46M5:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref11.39011.43011.100+0.400+3.64%8.66M5:59:59 
 National Steel Comp3.3603.3703.180+0.120+3.70%7.78M5:59:59 
 Itau Unibanco Holding Sa ADR14.5314.5914.20+0.23+1.61%6.65M5:59:59 
 Banco Bradesco ADR11.3811.4211.07+0.28+2.52%6.04M5:59:59 
 Sabesp ADR11.0111.1010.81+0.49+4.66%2.25M5:59:59 
 Embraer ADR24.6924.8523.54-0.09-0.36%2.07M5:59:59 
 Brazil Minerals0.00360.00460.0035-0.0004-11.11%1.66M5:35:00 
 Telefonica Brasil ADR15.8115.8915.63+0.19+1.22%1.58M5:59:59 
 BRF-Brasil Foods SA12.1112.2712.04-0.17-1.38%1.51M5:59:59 
 CEMIG PN ADR2.0902.1002.070-0.010-0.48%1.33M5:59:59 
 Fibria Celulose15.5015.6915.36-0.07-0.45%1.20M5:59:59 
 Banco Santander Brasil ADR10.1310.169.93+0.11+1.10%1.08M5:59:59 
 Tim Participacoes19.82019.98019.630+0.220+1.12%992.62K5:59:59 
 COPEL ADR7.1307.2707.120-0.170-2.33%651.88K5:59:59 
 Braskem30.07030.49029.640-0.370-1.22%565.15K5:59:59 
 Azul26.2526.5725.36+0.78+3.06%547.61K5:59:59 

ベルギー

 名前現在値高値安値前日比前日比%出来高時間
 Anheuser-Busch Inbev ADR115.98116.40115.41+0.44+0.38%3.07M05:59:59 
 Euronav9.009.078.95+0.10+1.12%815.32K5:59:59 
 Ablynx ADR41.4342.0541.07+0.33+0.80%445.01K5:59:59 
 Materialise NV13.8513.9613.10+0.67+5.08%91.90K5:59:59 
 Galapagos109.75110.84109.45-1.11-1.00%78.49K5:59:59 
 Umicore ADR13.1613.4113.16-0.14-1.05%67.13K5:59:00 
 KBC Group SA45.8245.9145.43-0.03-0.07%14.70K5:59:00 
 Tigenix42.0842.0941.85+0.26+0.62%14.22K5:55:00 
 Ablynx NV41.608741.608741.6087-0.4913-1.17%10.00K0:45:00 
 Solvay ADR14.01014.01014.010-0.860-5.78%1.45K3:08:00 
 ageas SA/NV52.9453.1252.94+0.38+0.73%0.83K5:44:00 
 Bpost ADR33.04833.04833.048-0.467-1.39%0.47K5:17:00 
 Proximus ADR6.416.416.41-0.19-2.95%0.45K17/01 
 Colruyt SA13.4813.4813.38+0.14+1.05%0.40K5:50:00 
 Agfa Gevaert ADR9.82009.82009.82000.00000.00%012/01 
 SA D'Ieteren ADR24.2424.2424.240.000.00%017/01 
 Ackermans Van Haaren ADR12.312.312.3-0.9-6.82%004/08 
 UCB SA41.2941.2941.090.000.00%012/01 
 Galapagos90.1690.1690.160.000.00%016/11 
 GBL108.8500108.8500108.85000.00000.00%004/01 

ペルー

 名前現在値高値安値前日比前日比%出来高時間
 Minas Buenaventura ADR14.7315.0414.66-0.13-0.87%1.07M5:59:59 
 Dana Resources0.000300.000300.000300.000000.00%200.00K17/01 
 Grana Y Mont3.133.233.04-0.03-0.95%126.54K5:59:59 
 Goldsands Dev Co0.00100.00100.0010-0.0007-40.48%35.02K0:56:00 
 Cementos Pacasmayo13.00013.00013.000+0.060+0.46%1.08K2:27:00 
 Fossal ADR0.8300.8300.8300.0000.00%014/12 

ポルトガル

 名前現在値高値安値前日比前日比%出来高時間
 Pharol SGPS ADR0.2700.2700.257+0.001+0.37%7.89K2:31:00 
 Galp Energa9.849.899.81+0.07+0.72%7.27K5:59:00 
 EDP Energias de Portugal ADR35.5535.6335.55-0.08-0.22%0.57K5:01:00 
 Jeronimo Martins SGPS SA ADR42.1242.1441.830.000.00%013/01 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

ポーランド

 名前現在値高値安値前日比前日比%出来高時間
 Agora Holdings0.3690.3700.350+0.010+2.79%14.90K1:40:00 
 Asseco Poland ADR13.3114.0013.31+0.56+4.39%0.51K2:40:00 
 Synthos ADR16.4816.4816.48+0.03+0.18%0.20K3:37:00 
 Powszechna Kasa ADR11.9011.9011.900.000.00%011/11 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 mBank ADR00000.00%030/11 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK7.977.977.190.000.00%010/01 
 Eurocash SA7.767.767.760.000.00%006/01 
 Tauron Polska Energia ADR00000.00%030/11 

マレーシア

 名前現在値高値安値前日比前日比%出来高時間
 Sime Darby0.70000.70000.70000.00000.00%1.40K17/01 
 Genting Berhad11.8412.0511.840.000.00%0.70K4:35:00 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100.00%016/12 
 Vitaxel0.90000.90000.90000.00000.00%016/01 
 Prime Global Capital0.10100.10100.10100.00000.00%005/01 
 Tenaga Nasional Berhad15.73016.13015.7300.0000.00%017/01 
 Malayan Banking Berhad5.0405.0405.0400.0000.00%017/01 
 IGS Capital1.75001.75001.75000.00000.00%010/01 
 Median Group0.00400.00400.00400.00000.00%016/01 
 Top Glove ADR9.079.079.070.000.00%017/01 

メキシコ

 名前現在値高値安値前日比前日比%出来高時間
 Cemex ADR8.148.228.090.000.00%9.14M5:59:59 
 America Movil ADR17.5917.8017.42+0.22+1.27%2.75M5:59:59 
 Grupo Televisa ADR19.7519.8719.49+0.25+1.28%2.07M5:59:59 
 Grupo Financiero Santander ADR7.707.787.70+0.04+0.52%1.55M5:59:59 
 Vuela8.608.828.54-0.10-1.15%1.05M5:59:59 
 Fomento Economico Mexicano96.6298.1996.47-0.88-0.90%547.97K5:59:59 
 Wal Mart Mexico2.54002.55002.4900+0.0600+2.42%432.82K5:46:00 
 Aeroportuario del Centro Norte42.5943.0242.38-0.16-0.37%228.27K5:59:59 
 Grupo Aeroportuario201.93208.09195.07+6.13+3.13%125.02K5:59:59 
 Wal-Mart De Mexico25.4325.6024.16+0.48+1.92%83.07K5:59:00 
 Coca Cola Femsa ADR73.7574.3472.36+0.84+1.15%76.05K5:59:59 
 GAP ADR107.27107.90104.78+3.09+2.97%72.63K5:59:59 
 Penoles23.105023.105022.7050+1.1350+5.17%46.42K4:50:00 
 Kimberly-Clark de Mexico9.489.729.48+0.06+0.65%21.79K5:59:00 
 Industrias Bachoco ADR61.5561.8061.21+0.18+0.29%5.17K5:59:59 
 Grupo TMM SAB0.9401.1000.940-0.130-12.15%2.40K5:01:00 
 America Movil ADR A17.6417.6417.58+0.30+1.70%0.85K5:22:00 
 Gruma SAB de CV12.7012.7612.70-0.25-1.93%0.72K3:38:00 
 Grupo Simec ADR10.6310.6810.63+0.09+0.85%0.65K5:28:00 
 Bimbo2.42002.42002.4100+0.1400+6.14%0.40K5:46:00 

ルクセンブルグ

 名前現在値高値安値前日比前日比%出来高時間
 ArcelorMittal ADR36.68036.77036.410-0.030-0.08%1.87M5:59:59 
 Tenaris ADR34.29034.62033.875+0.630+1.87%1.81M5:59:59 
 Orion Engineered Carbons27.7027.9527.27+0.45+1.65%694.39K5:59:59 
 Adecoagro SA9.819.909.69+0.08+0.82%522.81K5:59:59 
 Atento SA10.3510.4010.20+0.15+1.47%451.85K5:59:59 
 MagnaChip Semiconductor Corp11.5511.6011.05+0.35+3.12%441.93K5:59:59 
 Ternium S.A.34.6034.6833.74+0.76+2.25%411.85K5:59:59 
 Intelsat Sa3.0803.1703.060-0.060-1.91%348.80K5:59:59 
 Globant SA46.7748.2546.25-1.37-2.85%207.21K5:59:59 
 Altisource Portfolio Solutions28.6228.7827.54+0.81+2.91%147.78K5:59:59 
 Ardagh Group20.2420.3920.22+0.01+0.05%26.78K5:59:59 
 Pacific Drilling SA0.950.960.91+0.05+5.56%26.40K5:41:00 
 BM European Value ADR22.9723.4622.97-0.12-0.52%2.90K5:17:00 
 Millicom Int Cellular71.500071.500071.2500+0.2800+0.39%1.39K3:34:00 
 Aperam PK54.6954.6954.34+0.29+0.53%0.83K2:58:00 
 MIC SA DRC70.470.470.4-1.6-2.20%0.40K2:26:00 
 SES SA17.017.017.0+1.4+8.69%0.26K1:24:00 
 Aperam54.3554.3554.350.000.00%005/01 
 ArcelorMittal37.25037.25037.2500.0000.00%017/01 
 Gagfah18.00018.00018.0000.0000.00%015/02 

ロシア

 名前現在値高値安値前日比前日比%出来高時間
 Gazprom5.2025.2065.174+0.020+0.39%2.13M18:50:00 
 Mobil’nye Telesistemy ADR11.0211.1210.70+0.23+2.13%4.23M5:59:59 
 Rosneft5.8125.8265.748+0.082+1.43%2.61M18:50:59 
 Gazprom5.1805.2105.160+0.150+2.98%966.66K5:59:00 
 Amur Minerals Corp7.6007.6007.387+0.150+2.01%32.00K19:01:05 
 Severstal DRC16.4116.6116.39-0.16-0.97%97.95K19:06:10 
 Lukoil DRC68.2768.3767.93+0.45+0.66%261.07K19:05:59 
 Sberbank18.63018.67518.540+0.258+1.40%100.43K18:50:32 
 Tatneft ADR57.8658.0057.78+0.54+0.94%103.15K18:46:00 
 TMK PAO DRC5.3905.4105.370-0.010-0.18%60.42K18:49:00 
 Lenta Ltd6.596.606.57+0.02+0.30%59.97K18:45:30 
 Novolipetsk DRC26.8026.8226.55+0.03+0.11%31.06K18:48:25 
 Sberbank18.48018.56018.350+0.100+0.54%239.57K5:59:00 
 JSC VTB Bank DRC1.9681.9891.967-0.001-0.05%635.52K18:47:00 
 Mechel ADR5.2405.3205.210+0.010+0.19%193.14K5:59:59 
 JSC MMC Norilsk Nickel ADR20.2520.4320.12+0.14+0.70%609.99K18:50:34 
 X5 Retail Group39.64040.02039.340-0.060-0.15%63.54K18:46:03 
 MegaFon DRC9.319.369.23+0.02+0.22%62.98K19:03:03 
 PhosAgro OAO16.35016.43016.160-0.160-0.97%51.34K18:50:09 
 PJSC Rostelecom6.8806.9006.870+0.010+0.15%1.63K18:13:28 

中国

 名前現在値高値安値前日比前日比%出来高時間
 Alibaba183.83184.80179.32+1.43+0.78%21.35M05:59:59 
 Vipshop Holdings15.14016.10015.060-0.900-5.61%16.28M05:59:59 
 Momo Inc27.9528.3325.42+2.82+11.22%13.44M05:59:59 
 Tal Education Group29.72030.07028.600+1.360+4.80%8.48M05:59:59 
 Jd.Com Inc Adr46.6146.9346.02+0.15+0.32%6.98M5:59:59 
 Xunlei Ltd Adr16.3616.6015.50+0.80+5.14%5.50M05:59:59 
 Cトリップ・ドット・コム48.3448.8448.10+0.12+0.25%4.01M5:59:59 
 Fang Holdings5.225.255.08+0.02+0.38%3.02M5:59:59 
 Origin Agritech L1.1701.3201.000+0.175+17.54%2.84M5:59:59 
 Tencent ADR57.92057.97057.120+1.520+2.69%2.64M6:00:00 
 ZTO Express Cayman16.6816.9115.96+0.74+4.64%2.38M5:59:59 
 The9 Ltd1.1801.2601.0300.0000.00%2.36M05:59:59 
 バイドゥ255.49260.89253.08-2.29-0.89%2.22M5:59:59 
 Qudian Inc12.1912.5112.02-0.12-0.97%2.19M05:59:59 
 Recon Technology2.3102.8702.300-0.720-23.76%2.14M5:59:59 
 Chinanet Online3.98004.22003.6000-0.3000-7.01%2.11M5:59:59 
 SOGOU11.7512.1911.64-0.41-3.37%1.92M05:59:59 
 Weibo Corp129.20130.89123.45+6.01+4.88%1.92M5:59:59 
 Baozun Inc36.9337.3535.81+1.26+3.53%1.65M5:59:59 
 JA Solar Holdings7.467.467.39+0.03+0.40%1.64M5:59:59 

南アフリカ

 名前現在値高値安値前日比前日比%出来高時間
 AngloGold Ashanti ADR11.0411.2510.99-0.08-0.72%4.02M5:59:59 
 Sibanye Gold ADR5.095.285.06-0.30-5.57%3.89M5:59:59 
 Gold Fields ADR4.2504.3704.220-0.050-1.16%2.92M5:59:59 
 Harmony Gold Mng1.7501.8001.740-0.020-1.13%2.82M5:59:59 
 Net 1 UEPS Techno11.5012.3011.20-0.76-6.20%879.16K5:59:59 
 Sasol ADR36.8937.0236.49+0.52+1.43%324.13K5:59:59 
 Naspers ADR60.9161.0660.04+1.56+2.63%175.27K5:59:00 
 DRDGOLD Ltd3.1003.2293.100-0.120-3.73%47.41K5:59:59 
 MTN Group Ltd PK11.3111.4111.23+0.44+4.09%40.24K5:59:00 
 Impala Platinum Holdings Ltd PK2.8002.8302.750+0.060+2.19%40.20K5:57:00 
 Mix Telemats12.19012.30012.120-0.020-0.16%23.93K5:59:59 
 Sanlam Ltd PK14.34014.40014.225+0.400+2.87%18.58K5:57:00 
 Woolworths Holdings Ltd PK5.125.165.05+0.17+3.43%17.68K5:59:00 
 Vodacom Group Ltd PK11.9311.9911.87+0.12+1.02%16.22K5:59:00 
 Atlatsa Resources Corp0.0250.0380.026-0.004-14.14%15.67K4:54:00 
 Aspen Pharmacare ADR21.38021.40021.040-0.010-0.05%13.10K5:56:00 
 Standard Bank Group Ltd PK16.2716.4516.27+0.34+2.10%12.20K5:57:00 
 Life Healthcare Group Holdings8.888.978.72+0.16+1.83%10.62K5:57:00 
 Panex Res Inc0.00180.00180.0018-0.0022-55.00%9.00K3:58:00 
 Nedbank Group Ltd21.26021.48021.260+0.110+0.52%8.73K5:52:00 

台湾

 名前現在値高値安値前日比前日比%出来高時間
 Taiwan Semicond.Manufacturing Co43.1343.2742.50+0.90+2.13%7.12M5:59:59 
 Himax Tech9.89010.0109.770+0.020+0.20%3.84M5:59:59 
 Advanced Semiconductor Eng7.067.117.01+0.21+3.07%1.61M5:59:59 
 Silicon Motion Te47.4348.2046.05+1.34+2.91%1.51M5:59:59 
 AU Optronics Corp4.5704.6004.540+0.060+1.33%1.27M5:59:59 
 United Microelectronics Corp2.4302.4302.400+0.020+0.83%1.16M5:59:59 
 SemiLEDS Corp4.65004.65004.1300+0.5400+13.14%229.27K5:59:59 
 Chunghwa Telecom Co Ltd36.7936.8136.58+0.15+0.41%101.41K5:59:59 
 Siliconware Preci8.478.478.39+0.08+0.95%82.44K5:59:59 
 ChipMOS Tech18.3518.3918.15+0.08+0.44%64.75K5:59:59 
 Giga Media Ltd3.7003.7903.530-0.010-0.27%45.87K5:59:00 
 Asia Pacific Wire & Cable2.5502.8502.550-0.219-7.91%34.10K5:59:00 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000.00%030/11 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 
 Hon Hai Precision ADR00000.00%030/11 

日本

 名前現在値高値安値前日比前日比%出来高時間
 Mitsubishi UFJ Financial ADR8.0308.0407.940-0.040-0.50%1.78M5:59:59 
 Fanuc Corporation29.2629.2628.98-0.70-2.34%1.19M5:59:00 
 Sumitomo Mitsui Financial ADR9.589.609.52-0.01-0.10%1.05M5:59:59 
 Sony ADR49.8249.9749.16+0.87+1.78%784.63K5:59:59 
 KDDI Corp PK12.5312.5612.44+0.02+0.16%678.97K5:59:00 
 Nintendo ADR51.5351.7550.90+1.55+3.10%674.50K6:00:00 
 Honda Motor ADR36.3336.4536.10+0.60+1.68%563.28K5:59:59 
 SoftBank Group42.2842.3441.91+0.23+0.55%517.15K5:59:00 
 Toyota Motor ADR140.72140.99139.65+2.75+1.99%395.00K5:59:59 
 Astellas Pharma Inc12.8612.9912.80-0.04-0.31%327.99K5:59:00 
 Canon ADR39.4639.5639.14+0.49+1.26%309.12K5:59:59 
 MS&AD Insurance Group Holdings PK17.3017.3317.16+0.18+1.05%242.58K5:59:00 
 Subaru ADR17.18017.36017.030+0.160+0.94%235.08K5:59:00 
 Ntt Docomo24.6924.7424.60+0.45+1.86%221.55K5:59:59 
 Rakuten ADR8.788.838.78-0.09-1.01%215.26K5:59:00 
 Japan Airlines ADR19.44019.47019.360-0.020-0.10%199.94K5:59:00 
 Mizuho Financial ADR3.9903.9903.930+0.010+0.25%195.31K5:59:59 
 Sekisui House ADR19.4019.4319.23+0.20+1.04%192.86K5:59:00 
 Nomura ADR6.6806.7006.580+0.090+1.37%146.50K5:59:59 
 Panasonic Corp PK15.4515.4715.23+0.04+0.26%136.27K5:59:00 

韓国

 名前現在値高値安値前日比前日比%出来高時間
 LG Display Co14.7314.7414.60+0.33+2.29%1.23M5:59:59 
 KT Corp16.0116.0815.78+0.19+1.20%1.11M5:59:59 
 SK Telecom ADR27.8127.9527.45+0.27+0.98%365.73K5:59:59 
 Korea Electric Power Corp17.1117.1417.05-0.11-0.64%366.59K5:59:59 
 KB Financial Group Inc62.5462.5461.68+0.24+0.39%206.04K5:59:59 
 POSCO89.6690.5088.65+0.69+0.78%205.35K5:59:59 
 Shinhan Financial Group Co Ltd49.6649.6749.15+0.61+1.24%56.86K5:59:59 
 Gravity Co87.52090.75085.000-0.680-0.77%30.02K5:59:59 
 Woori Bank47.85047.85047.230+1.450+3.12%13.88K5:59:59 
 Hanwha Q Cells Co7.1307.3307.130+0.020+0.28%11.02K5:59:59 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 S-Oil ADR52.2652.2650.00-1.04-1.95%011/01 
 KTG ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Samsung Electronics Co2,280.002,280.002,280.000.000.00%005/12 
 Webzen ADR8.808.808.800.000.00%008/01 

香港

 名前現在値高値安値前日比前日比%出来高時間
 Melco Resorts & Entertainment28.7628.8727.90+0.87+3.12%3.58M5:59:59 
 Spi Energy0.870.950.81-0.17-16.35%2.09M5:59:00 
 Seaspan Corp6.997.186.94-0.13-1.83%1.36M5:59:59 
 China Mobile ADR50.6950.8250.680.000.00%787.04K05:59:59 
 AIA ADR35.0435.2434.37+0.17+0.49%318.58K5:59:00 
 Geely Automobile3.32003.36503.3000+0.0100+0.30%266.02K5:58:00 
 China Unicom Hong Kong ADR14.2114.3014.18+0.18+1.28%231.77K5:59:59 
 CK Hutchison ADR12.9112.9212.77+0.05+0.39%190.89K5:59:00 
 China Cord Blood Corp8.9009.1338.880-0.180-1.98%169.69K5:59:59 
 Hutchison China MediTech39.5240.6039.24-0.70-1.74%72.77K5:59:59 
 Seaspan Pref H24.31424.55024.060+0.214+0.89%69.37K5:52:00 
 Sky Solar Holdings Adr Rep 81.3301.3901.320-0.040-2.91%68.05K5:57:00 
 First Pacific Company3.6003.6403.550+0.010+0.28%66.88K5:59:00 
 Hong Kong & China Gas Co2.0502.0502.017+0.008+0.39%61.20K5:59:00 
 Artificial Life Inc0.0140.0350.014-0.001-6.67%53.30K5:44:00 
 CLP Holdings10.1310.1510.09+0.04+0.35%44.11K5:59:00 
 Hong Kong Exchange & Clearing37.7537.9237.33+1.10+3.00%33.25K5:59:00 
 AIAグループ8.778.778.63-0.12-1.35%19.82K5:52:00 
 Seaspan Corp Pe Pref25.4025.5025.15+0.21+0.83%18.03K5:33:00 
 利豐0.55000.55000.5500+0.0300+5.77%18.00K2:14:00 
Googleから登録する
または
電子メールで登録する