最新ニュース
/無料登録
 0

世界のADR

 
ADR(米国預託証券）は米国の銀行が発行した証書です。この証書は、米国の金融市場で取引されており、米国外の企業のある株数の株式の代替となるものです。ADRは通常の株式と同様に米国の市場で売買されます。
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る
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
 
 
新規ウォッチ・リストの作成 作成する
新規保有ポートフォリオを作成する 追加 作成する
+ 他のポジションを追加 閉じる
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

_fpb_save マイアラートを管理する 
戻る
 名前現在値高値安値前日比前日比%出来高時間
 Amarin2.7803.1002.740-0.270-8.85%6.02M04:59:59 
 Medtronic87.7388.3087.53-0.63-0.71%2.81M04:59:59 
 ジョンソンコントロールズ34.7635.2234.56-0.36-1.03%2.62M04:59:59 
 Endo Int10.5611.2010.40-0.56-5.04%4.70M04:59:59 
 Seagate58.4558.9158.14-0.57-0.97%1.24M04:59:59 
 イートン77.3477.9677.14-0.42-0.54%1.97M04:59:59 
 アクセンチュア167.64168.47167.38-0.45-0.27%1.51M04:59:59 
 CRH ADR35.7336.0135.62+0.25+0.70%841.47K04:59:59 
 Allergan175.66177.46175.11-1.49-0.84%877.07K04:59:59 
 Horizon Pharma17.0717.1016.68+0.17+1.01%1.23M04:59:59 
 Jazz Pharma174.81177.41174.10-1.17-0.66%263.33K04:59:59 
 Ingersoll-Rand89.9691.1889.69-1.09-1.20%935.31K04:59:59 
 Aptiv93.5594.0493.20-0.08-0.09%749.98K04:59:59 
 ペリゴ75.0476.1374.53-0.86-1.13%1.97M04:59:59 
 Adient48.6648.8547.57+0.08+0.16%738.43K04:59:59 
 AerCap Holdings NV54.9655.2254.85+0.01+0.02%336.85K04:59:59 
 Allegion PLC79.2479.8179.00-0.47-0.59%685.31K04:59:59 
 Shire ADR172.06172.75171.68-0.82-0.47%489.50K04:59:59 
 Alkermes Plc44.5745.3343.63+0.30+0.68%1.04M04:59:59 
 Prothena Corp14.2615.0114.21-0.68-4.55%482.95K04:59:59 

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
 Argentum 470.00750.00800.0067+0.0005+7.14%2.55M04:58:00 
 Amira Nature Fds1.982.101.97-0.09-4.35%186.88K04:59:59 

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 SA15.05015.10014.860-0.010-0.07%759.59K04:59:59 
 MercadoLibre343.25346.66326.26+15.57+4.75%1.02M04:59:59 
 Grupo Supervielle11.600012.091611.4650-0.1700-1.44%581.78K04:59:59 
 Grupo Financiero Galicia ADR34.270036.260033.8900-0.4500-1.30%523.75K04:59:59 
 Despegar.com20.2620.5419.57-0.16-0.78%262.36K04:59:59 
 Banco Macro SA66.0568.4365.55+0.05+0.08%167.68K04:59:59 
 Central Puerto10.4110.6810.30-0.16-1.51%267.35K04:59:59 
 Pampa Energia ADR37.6338.1237.37-0.43-1.13%131.99K04:59:59 
 BBVA Banco Frances ADR12.7913.3312.74-0.21-1.62%269.26K04:59:59 
 Loma Negra ADR10.4210.7110.27-0.17-1.61%437.17K04:59:59 
 Telecom Argentina ADR18.8519.2618.64+0.37+2.00%235.77K04:59:59 
 Transportadora Gas ADR13.77014.19013.740-0.280-1.99%170.68K04:59:59 
 Cresud S.A.C.I.F.15.9916.2515.92-0.15-0.93%31.72K04:59:59 
 Edenor ADR32.88034.10032.300-0.260-0.78%200.36K04:59:59 
 IRSA Propiedades ADR31.02531.40031.000-0.375-1.19%16.29K04:56:00 
 IRSA ADR17.9818.6017.91-0.29-1.59%31.00K04:59:59 

イギリス

 名前現在値高値安値前日比前日比%出来高時間
 Ensco PLC7.347.487.10-0.26-3.42%12.30M04:59:59 
 BP ADR44.6244.8144.22-0.75-1.65%10.32M04:59:59 
 AstraZeneca ADR36.6636.8536.58-0.50-1.35%3.28M04:59:59 
 Vodafone Group ADR24.2224.2724.05+0.06+0.25%3.12M04:59:59 
 ノーブルコープ6.266.386.11-0.19-2.95%3.93M04:59:59 
 Liberty Global C27.9528.5227.61-0.38-1.34%3.35M04:59:59 
 エイボン・プロダクツ1.4301.4801.430-0.020-1.38%3.79M04:59:59 
 Carnival58.4058.5757.63+0.35+0.60%2.85M04:59:59 
 TechnipFMC30.5830.7430.09-0.36-1.16%3.27M04:59:59 
 Axovant Sciences2.462.712.43-0.21-7.87%1.72M04:59:59 
 IGT24.4024.9924.12-0.49-1.97%2.63M04:59:59 
 マイラン36.4036.5436.24-0.18-0.49%1.75M04:59:59 
 マリンクロット21.3721.8621.27-0.28-1.29%1.97M04:59:59 
 Lloyds Banking ADR3.3403.3503.310+0.010+0.30%3.10M04:59:59 
 Rowan Comp.15.9216.1015.53-0.45-2.75%2.90M04:59:59 
 Liberty Global28.8129.5828.59-0.58-1.97%1.25M04:59:59 
 Cnh Industral Nv10.2710.4510.26-0.10-0.96%1.43M04:59:59 
 BHP Billiton ADR43.0843.3842.71-0.81-1.85%1.53M04:59:59 
 Ferroglobe8.118.628.02+0.13+1.63%1.93M04:59:59 
 マイケルコース67.1767.2766.44+0.62+0.93%1.32M04:59:59 

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 ADR23.3023.5123.10+0.01+0.04%5.88M04:59:59 
 Galmed Pharma15.01015.56514.440-0.230-1.51%1.53M04:59:59 
 MER Telemanagemen2.84006.45001.4500+1.2600+79.75%17.30M04:59:59 
 OWC Pharma0.19740.20000.1909+0.0024+1.23%218.64K04:53:00 
 Check Point Software108.97109.68108.83-0.34-0.31%796.16K04:59:59 
 InspireMD0.23000.23630.2260+0.0100+4.55%726.13K04:59:00 
 Attunity Ltd11.92012.75011.790-0.600-4.79%148.62K04:59:59 
 SolarEdge Technologies Inc54.4055.4553.850.000.00%616.18K04:59:59 
 Redhill ADR11.35011.48910.620+0.670+6.27%294.70K04:59:59 
 Supercom Lt1.9402.4501.861-0.200-9.35%1.54M04:59:59 
 Tower21.48021.85021.4200.0000.00%594.30K04:59:59 
 Radware Ltd27.2527.7027.16-0.33-1.20%220.24K04:59:59 
 Pluristem1.28001.29001.2700-0.0200-1.54%166.17K04:59:59 
 Easylink Solutions C0.01900.03000.0190-0.0110-36.67%150.46K04:07:00 
 Medigus ADR5.1609.4204.600+3.870+300.00%3.26M04:59:00 
 Mellanox Tech83.9585.3083.25+1.05+1.27%580.68K04:59:59 
 Kornit Digital Ltd19.6019.6519.050.000.00%285.10K04:59:59 
 Wix.Com Ltd108.05109.15106.35+1.35+1.27%452.10K04:59:59 
 BioLineRx Ltd0.9240.9300.916-0.007-0.71%115.93K04:59:59 
 Cyberark Software65.8467.3965.78-1.55-2.30%363.40K04:59:59 

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 NV142.00142.07140.94-0.51-0.36%315.11K04:59:59 
 ENI ADR37.6837.8537.48-0.43-1.13%103.58K04:59:59 
 Telecom Italia ADR7.0407.1506.970+0.040+0.57%932.88K04:59:59 
 ENEL Societa per Azioni5.6105.6485.600-0.020-0.36%204.97K04:59:00 
 Intesa Sanpaolo SpA PK17.35517.42817.250+0.055+0.32%99.07K04:59:00 
 Great Wall Bldrs0.00190.00190.00130.00000.00%23.65K04:41:00 
 Natuzzi SpA1.5801.5801.420+0.070+4.64%18.94K04:52:00 
 Telecom Italia SpA A6.2506.3006.220+0.070+1.13%38.77K04:59:59 
 Terna Rete Elettrica Nazionale16.6916.7016.56+0.12+0.72%27.78K04:59:00 
 Mediobanca ADR9.439.479.38+0.09+1.01%24.34K04:59:00 
 Atlantia SPA14.7614.8414.73-0.09-0.57%10.93K04:59:00 
 Leonardo ADR5.225.315.22-0.03-0.57%3.73K03:05:00 
 Luxottica ADR66.0066.0465.62-0.20-0.30%6.81K04:57:00 
 Snam SpA8.428.568.42-0.14-1.64%5.22K04:51:00 
 Prysmian SPA13.1013.1013.05-1.34-9.28%0.21K04:52:00 
 Prada Spa PK8.879.188.87-0.13-1.42%2.17K04:21:00 
 Saipem ADR9.31009.82789.3100-0.5674-5.74%1.05K04:21:00 
 Salvatore Ferragamo ADR11.9711.9711.97+0.08+0.67%0.14K00:59:00 
 Officine Meccaniche Danieli18.1118.1118.11+0.00+0.00%020/06 
 Moleskine2.3962.3982.3960.0000.00%020/01 

インド

 名前現在値高値安値前日比前日比%出来高時間
 Infosys ADR19.6019.7719.54+0.18+0.93%7.05M04:59:59 
 ICICI Bank ADR7.727.727.61-0.18-2.28%11.80M04:59:59 
 Tata Motors ADR18.5018.7318.37-0.71-3.70%2.55M04:59:59 
 Wipro ADR5.065.185.030.000.00%878.89K04:59:59 
 MakeMyTrip Ltd35.3535.5034.25+0.40+1.14%547.92K04:59:59 
 Vedanta Ltd11.9612.0711.82-0.26-2.13%379.74K04:59:59 
 HDFC Bank ADR110.67111.30109.38+0.13+0.12%401.60K04:59:59 
 Yatra Online6.256.306.13-0.01-0.16%243.28K04:59:59 
 Dr Reddys Laboratories29.7830.6929.63-3.46-10.41%696.28K04:59:59 
 Eros International Plc13.75013.85013.550+0.100+0.73%176.66K04:59:59 
 WNS Holdings52.81053.57052.652-0.510-0.96%139.44K04:59:59 
 Sify Technologies2.0302.0301.920+0.040+2.01%94.93K04:59:00 
 Azure Power Global14.5514.8014.35+0.09+0.62%18.62K04:59:00 
 Rediff.com India0.16000.18500.1290+0.0389+32.12%54.85K01:44:00 
 Mahanagar Telephone Nigam PK0.3200.3200.3200.0000.00%014/07 
 Coal India ADR00000.00%030/11 
 Bharat Petroleum ADR00000.00%030/11 
 Bharti Airtel ADR00000.00%030/11 
 Axis Bank ADR555125.00%018/07 
 UltraTech Cement ADR00000.00%030/11 

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 B27.17027.40026.990-0.510-1.84%257.40K04:59:59 
 PT Bank Mandiri Persero TBK8.809.078.80-0.22-2.44%61.82K04:57:00 
 Astra Int9.329.339.12+0.04+0.45%8.31K04:54:00 
 Bank Rakyat10.3910.4410.13+0.21+2.06%20.13K04:49:00 
 Semen Persero9.679.809.60-0.28-2.81%14.72K04:57:00 
 PT XL Axiata Tbk ADR3.823.843.54-0.07-1.80%6.06K03:24:00 
 Bank Central Asia ADR40.400040.400040.4000-0.4500-1.10%0.46K16/07 
 Astra Agro Lestari TBK4.224.224.220.000.00%015/05 
 Aneka Tambang ADR5.225.225.220.357.19%011/05 
 Medco Energi ADR6.346.346.340.000.00%006/07 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR6.216.216.21+0.00+0.00%006/07 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT United Tractors46.3746.3746.370.000.00%009/07 
 Telekomunikasi0.2100.2100.210-0.060-22.22%16.29K02:17:00 
 PT Media Nusantara Citra TBK8.228.228.220.000.00%019/06 
 Vale Indonesia0.29600.29600.2960+0.0219+7.98%6.80K04:52:00 
 PT Indofood Sukses Makmur TBK23.140023.140023.1400+0.0000+0.00%010/07 
 Bank Mandiri Persero0.39500.39500.39500.00000.00%005/07 

オランダ

 名前現在値高値安値前日比前日比%出来高時間
 NXPセミコンダクターズ104.05107.00103.65-3.47-3.23%5.94M04:59:59 
 Yandex37.5538.0237.05-0.36-0.95%2.07M04:59:59 
 Royal Dutch Shell ADR69.0769.1268.41-0.93-1.33%3.12M04:59:59 
 VEON3.0503.0903.000+0.010+0.33%2.33M04:59:59 
 ING ADR14.7314.7414.61+0.15+1.06%1.26M04:59:59 
 Unilever NV ADR56.06056.28055.965-0.060-0.11%944.80K04:59:59 
 Royal Dutch Shell B ADR72.4472.5271.54-1.00-1.36%1.77M04:59:59 
 Aegon ADR6.126.126.04+0.12+2.00%1.01M04:59:59 
 International NV8.368.378.20-0.07-0.83%513.48K04:59:59 
 Wright Medical Group25.4925.6525.12+0.01+0.04%944.90K04:59:59 
 Constellium Nv11.2511.5011.00+0.35+3.21%1.32M04:59:59 
 Koninklijke Philips ADR43.5143.7543.46-0.15-0.34%445.35K04:59:59 
 Qiagen NV36.8037.1036.74-0.30-0.81%518.56K04:59:59 
 Core Laboratories116.75118.71113.16-1.86-1.57%537.33K04:59:59 
 ASML ADR200.08201.14199.37+0.89+0.45%1.15M04:59:59 
 Interxion Holding NV64.0364.1563.02+0.73+1.15%273.93K04:59:59 
 Uniqure NV35.0839.7535.07-4.37-11.08%432.83K04:59:59 
 Playa Hotels & Resorts10.4710.5610.39-0.07-0.66%264.59K04:59:59 
 エーエスエムエル・ホールディング199.7199.7199.70.00.00%013/07 
 Airbus Group NV31.3231.4031.20-0.02-0.06%63.83K04:59:00 

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 ADR48.4848.7148.07-0.64-1.30%2.08M04:59:59 
 Artemis Resources0.120.120.12-0.01-3.94%562.75K04:54:00 
 Tronox18.46019.87017.920-0.840-4.35%2.80M04:59:59 
 Westpac Banking ADR21.97021.98021.840-0.030-0.14%196.98K04:59:59 
 Liquefied Natural Gas Ltd0.45000.45000.4400+0.0160+3.69%140.74K04:57:00 
 BHP Billiton Ltd24.425024.425024.4250-0.5450-2.18%397.32K02:51:00 
 Marindi Metals0.0050.0050.005-0.008-61.54%150.00K04:33:00 
 Greenland Minerals and Energy0.0650.0660.060+0.009+15.83%223.34K04:53:00 
 Lynas1.5201.5701.510-0.050-3.18%12.83K03:57:00 
 Brambles ADR14.0614.1014.01+0.12+0.82%61.13K04:59:00 
 National Australia Bank ADR10.3010.3510.16-0.06-0.58%73.79K04:59:00 
 Mesoblast6.00006.26005.7800+0.2200+3.81%65.23K04:59:00 
 Telstra Corporation ADR10.3210.3510.24+0.13+1.28%68.88K04:59:00 
 OceanaGold2.86282.91302.8628-0.0010-0.03%30.30K04:39:00 
 Liquefied Natural Gas Ltd PK1.84001.86001.7300+0.1600+9.52%12.01K04:51:00 
 Genetic Tech1.4802.0401.370+0.390+35.78%24.57M04:59:59 
 De Grey Mining0.160.160.15+0.01+6.67%100.80K04:53:00 
 QBE Insurance Group ADR7.317.337.29+0.06+0.76%44.68K04:59:00 
 Immuron11.1711.3010.52-0.23-2.06%14.59K04:56:00 
 Benitec Biopharma ADR2.82003.09002.8200-0.3100-9.90%54.62K04:51:00 

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
 Erste Group Bank AG PK20.6320.6620.47+0.15+0.76%20.62K04:59:00 
 Wienerberger Baustoffindustrie5.0005.1404.950-0.030-0.60%3.03K04:36:00 
 OMV AG PK55.4555.5055.23+0.05+0.09%0.84K04:55:00 
 Vienna Insurance ADR5.465.465.46+0.00+0.00%013/07 
 Erste Bank40.50040.50040.500+0.000+0.00%013/07 
 Flughafen Wien ADR8.88.88.80.00.00%028/06 
 Schoeller Bleckmann ADR12.9912.9912.99+1.32+11.31%021/05 
 Raiffeisen Bank ADR7.877.997.87+0.00+0.00%013/07 
 Palfinger ADR36.5036.5036.50+1.25+3.55%011/07 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%030/11 
 Verbund ADR6.876.876.87+0.00+0.00%010/07 
 Mayr Melnhof Karton ADR34.1134.1134.11-0.08-0.23%010/07 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.713.713.710.000.00%012/07 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Voestalpine AG PK9.059.059.050.000.00%013/07 
 Telekom Austria AG PK17.3217.3217.32+0.00+0.00%013/07 
 Wolford ADR3.003.003.000.000.00%002/07 

カナダ

 名前現在値高値安値前日比前日比%出来高時間
 Yamana Gold2.9202.9602.900+0.010+0.34%7.63M04:59:59 
 Sycamore Entmt Grp0.000400.000400.000300.000000.00%014/07 
 Encana Corporation12.7513.1112.69-0.49-3.70%9.97M04:59:59 
 Valeant Pharma23.0523.7022.50-0.35-1.50%3.46M04:59:59 
 Barrick Gold Corp12.8212.9612.81-0.09-0.70%5.81M04:59:59 
 Solar Energy Initiat0.000200.000200.000200.000000.00%014/07 
 Kinross Gold3.7303.7853.730-0.040-1.06%3.17M04:59:59 
 Cenovus Energy10.3910.5110.24-0.18-1.70%2.61M04:59:59 
 リサーチ・イン・モーション10.1010.2310.09-0.10-0.98%1.77M04:59:59 
 Canopy Growth27.61028.70027.010-1.220-4.23%3.53M04:59:59 
 New Gold1.9502.0101.945-0.060-2.99%3.50M04:59:59 
 Suncor Energy Inc.41.2441.8040.89-0.67-1.60%2.56M04:59:59 
 Latteno Food Corp.0.000100.000100.000100.000000.00%9.56M04:16:00 
 Eldorado1.0901.1001.060+0.010+0.93%1.95M04:59:59 
 Enbridge Inc.35.3635.5335.18-0.22-0.62%2.26M04:59:59 
 Goldcorp Inc.13.1313.2513.12-0.10-0.72%2.82M04:59:59 
 Teck Resources B24.3224.4624.08-0.31-1.26%2.53M04:59:59 
 Uomo Media Inc0.000300.000300.000200.000000.00%702.50K16/07 
 Can Nat. Res.36.3236.6236.14-0.58-1.57%1.73M04:59:59 
 TransGlobe3.7704.0003.670-0.280-6.91%1.70M04:59:59 

キプロス

 名前現在値高値安値前日比前日比%出来高時間
 QIWI16.2816.5316.20+0.05+0.31%87.00K04:59:59 
 Polymetal International ADR8.608.808.600.000.00%013/07 
 Polymetal International8.58.58.5-0.5-5.56%0.30K16/07 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR1.9801.9901.9800.0000.00%006/07 

ギリシャ

 名前現在値高値安値前日比前日比%出来高時間
 DryShips5.035.264.94-0.15-2.90%1.26M04:59:59 
 Aegean Marine Petroleum Network1.631.721.60-0.06-3.55%828.21K04:59:59 
 FreeSeas Inc0.00350.00500.0035-0.0002-5.41%377.22K04:34:00 
 Top Ships0.94990.96750.9112-0.0077-0.80%375.59K04:59:00 
 Star Bulk Carriers12.450012.915012.4100-0.4200-3.26%448.84K04:59:59 
 Diana Containerships1.55001.60001.5500-0.0300-1.90%140.32K04:59:00 
 Capital Product Partners3.0303.0603.020-0.020-0.66%454.55K04:59:59 
 Diana Shipping Inc4.4404.7504.390-0.200-4.31%378.80K04:59:59 
 Danaos Corp1.7502.1501.750-0.275-13.58%518.78K04:59:59 
 Globus Maritime0.49000.50000.4720+0.0180+3.81%65.61K04:39:00 
 Eurobank Ergasias0.4630.4840.461-0.014-3.03%568.39K04:58:00 
 Seanergy Maritime0.9230.9270.900-0.006-0.62%106.84K04:43:00 
 Tsakos Energy Navigation Ltd3.4103.4703.380-0.040-1.16%155.17K04:59:59 
 Pyxis Tankers Inc1.07001.10001.0400-0.0200-1.83%75.67K04:59:59 
 Greek Org of Football Prognostics5.6875.7365.680+0.059+1.05%7.67K04:21:00 
 Euroseas Ltd1.7501.7501.720-0.030-1.69%5.09K04:55:00 
 StealthGas3.7803.8003.760+0.010+0.27%12.04K04:59:00 
 Tsakos Energy Pref E25.18225.20025.100+0.022+0.09%7.78K04:37:00 
 Tsakos Energy Navigation Pc Pref25.5225.5225.47+0.06+0.23%3.63K01:54:00 
 Tsakos Energy Navigation Pb Pref25.498825.498825.4150+0.0588+0.23%3.57K04:45:00 

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 ADR20.4920.5320.06-0.23-1.11%1.73M04:59:59 
 Bancolombia SA48.9449.3248.86-0.21-0.43%148.04K04:59:59 
 Bakken Energy Corp0.0010.0010.0000.0000.00%185.48K03:08:00 
 Grupo Aval8.238.308.20-0.08-0.96%47.14K04:59:59 
 Goff Corp0.000700.000730.000700.000000.00%014/07 
 Tecnoglass8.9609.0008.800-0.040-0.44%3.13K04:52:00 
 Cementos Argos ADR17.2917.2917.29+4.72+37.56%0.37K02:40:00 
 Nutresa ADR7.968.107.150.000.00%020/01 
 Inversiones Suramericana ADR25.0025.0025.000.000.00%029/05 
 Interconnection Electric129.01129.01129.010.000.00%023/06 

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
 Flex14.8014.8614.65-0.01-0.07%2.55M04:59:59 
 Kulicke and Soffa28.0928.4627.82-0.39-1.37%843.96K04:59:59 
 Sea15.6215.9715.46-0.29-1.85%1.26M04:59:59 
 Wave Life Sciences Ltd37.1037.7036.35+0.20+0.54%145.16K04:59:59 
 Volitionrx Ltd2.0102.1001.980-0.010-0.49%28.18K04:59:59 
 China Yuchai International Ltd19.9820.6219.90-0.70-3.38%94.75K04:59:59 
 United Overseas Bank ADR38.2038.5237.90-0.46-1.19%44.77K04:59:00 
 Singapore Telecommunications PK23.90024.16023.700+0.255+1.08%43.14K04:59:00 
 DBS Group Holdings ADR76.1076.2775.75-0.69-0.90%41.78K04:59:00 
 Jadestone Energy0.4660.4660.450+0.000+0.00%014/07 
 Overseas Chinese Banking ADR16.2916.4516.12-0.23-1.40%19.28K04:59:00 
 Aslan Pharma ADR7.307.657.19-0.35-4.58%15.25K04:58:00 
 Singapore Exchange ADR82.5482.5481.27+0.17+0.21%1.16K04:46:00 
 City Developments7.087.086.98-0.14-1.94%0.81K03:26:00 
 Keppel Corporation9.669.739.66-0.08-0.82%6.14K04:34:00 
 CapitaLand4.4804.4804.430+0.066+1.50%0.55K04:25:00 
 Kenon Holdings14.9115.1614.82+0.18+1.25%0.78K03:32:00 
 Golden Agri-Resources19.6319.9019.63-0.02-0.10%0.33K04:50:00 
 Singapore Airlines7.62887.62887.62880.00000.00%029/06 
 Keppel REIT0.8010.8010.8010.0000.00%027/06 

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13.1013.2612.72-0.37-2.75%16.32M04:59:59 
 Auris Medical0.2800.3100.275-0.016-5.41%2.24M04:59:00 
 Weatherford Intl3.403.543.34-0.12-3.41%8.18M04:59:59 
 Roche Holding ADR29.0929.1328.98+0.04+0.14%777.75K04:59:00 
 ABB ADR21.8321.9221.72+0.20+0.92%2.16M04:59:59 
 STMicroelectronics ADR22.7422.9822.71+0.10+0.44%1.72M04:59:59 
 UBS Group15.2215.2415.12+0.22+1.47%2.39M04:59:59 
 Novartis ADR78.5979.0778.42-0.19-0.24%1.67M04:59:59 
 Credit Suisse ADR15.2415.2615.08+0.43+2.90%2.72M04:59:59 
 Chubb133.37133.51132.16+1.23+0.93%1.38M04:59:59 
 Glencore ADR8.1158.1608.090-0.100-1.22%191.30K04:59:00 
 タイコ エレクトロ91.2692.0991.02-0.59-0.64%558.02K04:59:59 
 Crispr Therapeutics60.0666.1558.67-5.65-8.60%2.82M04:59:59 
 Garmin Ltd63.4463.4962.86+0.21+0.33%697.48K04:59:59 
 ObsEva15.4116.4514.85-0.92-5.63%291.12K04:59:59 
 Nestle ADR79.9180.1279.77+0.21+0.26%254.97K04:59:00 
 SGS SA26.4226.5426.36-0.01-0.04%223.10K04:59:00 
 Lafargeholcim ADR9.479.519.41+0.08+0.85%75.14K04:59:00 
 Luxoft Holding38.4538.6537.90+0.30+0.79%115.03K04:59:59 
 Ferguson ADR8.228.288.20-0.07-0.84%79.65K04:58:00 

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 ADR7.657.707.62-0.08-1.03%6.39M04:59:59 
 Autoliv Inc105.34107.36105.18-0.37-0.35%491.04K04:59:59 
 Svenska Handelsbanken PK5.635.715.59+0.14+2.45%96.76K04:59:00 
 Nordea Bank AB ADR9.879.899.81+0.09+0.87%161.01K04:59:00 
 Neonode Inc0.3480.3630.340+0.003+0.84%20.72K04:59:00 
 Atlas Copco AB28.3128.4228.24+0.22+0.78%75.15K04:59:00 
 Assa Abloy AB10.1010.1510.07+0.02+0.20%109.32K04:59:00 
 Hennes & Mauritz AB3.043.063.03-0.03-0.82%81.46K04:59:00 
 Nordea Bank9.78009.78009.6850+0.0000+0.00%014/07 
 AB Electrolux45.3045.4045.07+0.47+1.04%11.29K04:59:00 
 Oasmia Pharmaceutical AB1.4801.5001.470+0.120+8.84%1.72K04:08:00 
 Heliospectra ADR1.05001.05000.9800+0.0109+1.05%10.30K02:39:00 
 Swedbank AB22.0122.0621.95+0.18+0.82%74.23K04:57:00 
 Sandvik AB ADR17.5217.5417.43+0.28+1.59%19.52K04:59:00 
 Telia ADR9.279.319.21-0.01-0.16%20.21K04:59:00 
 Alfa-Laval ADR25.9826.1425.80+2.10+8.77%23.97K04:59:00 
 AB SKF19.0519.0618.98+0.23+1.25%14.41K04:59:00 
 Volvo ADR16.8016.8816.75+0.23+1.39%21.01K04:59:00 
 Atlas Copco ADR25.6725.7625.61+0.20+0.79%6.42K04:49:00 
 Skandinaviska Enskilda Banken ADR9.759.849.64+0.17+1.77%4.84K04:59:00 

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 ADR5.4705.4905.440+0.050+0.92%7.24M04:59:59 
 Banco Bilbao ADR7.057.087.01+0.03+0.43%2.07M04:59:59 
 Grifols ADR21.4621.6021.34+0.07+0.33%1.41M04:59:59 
 Telefonica ADR8.8608.8908.815+0.030+0.34%1.05M04:59:59 
 ACS Actividades Construccion ADR8.328.398.31+0.05+0.60%51.50K04:50:00 
 Caixabank ADR1.441.441.40+0.03+2.14%168.66K04:59:00 
 Red Electrica ADR10.61010.65010.560+0.010+0.09%35.11K04:59:00 
 Industria de Diseno Textil17.1217.1817.01+0.03+0.15%76.84K04:59:00 
 Iberdrola SA31.4031.4331.14+0.19+0.61%58.84K04:59:00 
 Gas Natural SDG ADR5.465.475.37+0.04+0.83%24.19K04:59:00 
 Repsol SA19.7319.8319.62-0.14-0.70%30.15K04:59:00 
 Indra Sistemas SA5.805.865.80+0.02+0.29%5.45K04:21:00 
 Amadeus IT Holding SA PK84.6184.9184.32+0.81+0.97%7.60K04:59:00 
 Ferrovial20.7920.8420.72+0.06+0.29%6.79K04:59:00 
 Enagas SA14.20014.26014.200+0.070+0.50%7.91K04:59:00 
 DIDA ADR5.115.115.110.000.00%014/07 
 FCC12.600012.600012.6000+0.0000+0.00%014/07 
 Abertis Infraestructuras ADR10.8410.8410.84+0.00+0.00%014/07 
 Bankinter ADR10.0010.009.50+0.00+0.00%028/06 
 Mapfre ADR5.855.855.85+0.00+0.00%009/07 

タイ王国

 名前現在値高値安値前日比前日比%出来高時間
 Fabrinet39.2139.2638.45+0.35+0.90%351.65K04:59:59 
 KASIKORNBANK Public Co23.5523.7423.50-0.06-0.23%29.55K04:59:00 
 Airports Thailand ADR19.719.719.7-0.8-3.67%0.43K16/07 
 Siam Commercial Bank ADR14.814.814.6-0.1-0.60%1.76K03:31:00 
 BTS ADR26.926.926.9+0.3+1.13%013/07 
 TTW Public Company18.0718.0718.07-0.05-0.28%0.30K03:13:00 
 Bangkok Bank ADR29.600029.860028.9400-0.0250-0.08%2.34K04:50:00 
 Charoen Pokphand Foods plc3.0453.0453.045+0.000+0.00%012/07 
 Berli Jucker ADR19.219.219.2+7.2+60.00%003/05 
 Banpu ADR13131300.00%012/06 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 CP All ADR13131218.33%012/07 
 Bank Ayudhya ADR32.0332.0332.03-0.70-2.14%012/04 
 BEC World ADR5.385.385.380.8819.56%018/10 
 Bangkok Dusit Medical ADR29.929.929.9+4.4+17.25%005/07 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 
 Intouch Hol6.666.666.60+0.00+0.00%009/07 
 PTT Exploration & Production8.0118.0118.0110.0000.00%012/07 
 Krung Thai Bank Public Co10.0310.0310.030.000.00%028/06 
 Univanich Palm Oil ADR0.20.20.20.00.00%021/05 

チリ

 名前現在値高値安値前日比前日比%出来高時間
 Soc Quimica ADR47.8048.5947.20-0.77-1.59%548.80K04:59:59 
 Enel Americas ADR8.518.538.46-0.05-0.58%343.99K04:59:59 
 Enersis Chile5.21005.25995.1100+0.0500+0.97%333.10K04:59:59 
 Santander Chile ADR31.5031.6131.41+0.10+0.33%146.42K04:59:59 
 LATAM Airlines ADR10.2410.2710.07-0.02-0.19%318.29K04:59:59 
 GeoPark Ltd19.00019.37018.600-0.430-2.21%402.76K04:59:59 
 Compania Cervecerias Unidas SA25.8025.9925.48+0.27+1.06%111.79K04:59:59 
 Itau CorpBanca ADR15.3515.3614.93+0.02+0.13%3.26K04:59:59 
 Banco Del Chile91.0192.2690.69-1.64-1.77%11.68K04:59:59 
 Enel Generacion Chile ADR20.5020.8720.40+0.10+0.49%18.48K04:59:59 
 Andina B ADR21.9422.9421.66-0.56-2.49%4.13K04:59:59 
 Vina Concha Toro ADR40.440041.550040.4200-1.0700-2.58%2.28K03:24:00 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 
 Embotelladora Andina20.4120.7320.370.000.00%012/07 

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 ADR49.5249.7049.46-0.36-0.72%854.54K04:59:59 
 Ascendis Pharma AS69.3570.7368.62-0.38-0.55%73.73K04:59:59 
 LiqTech International Inc0.71000.75000.6773-0.0273-3.70%368.85K04:59:00 
 Canamed4pets0.000400.000400.00040+0.00000+0.00%014/07 
 Carlsberg AS24.4224.4524.35+0.14+0.58%57.24K04:59:00 
 AP Moeller-Maersk AS6.166.216.13-0.14-2.15%105.69K04:59:00 
 Zealand Pharma ADR15.7115.7115.45+0.56+3.70%5.53K04:59:59 
 Danske Bank A/S ADR15.2815.3315.22+0.06+0.36%47.69K04:59:00 
 Vestas Wind Systems AS20.4120.4120.30+0.12+0.57%39.15K04:59:00 
 DSV39.8239.8939.75-0.42-1.04%13.96K04:59:00 
 CHR Hansen Holding AS52.1852.4551.98+0.24+0.46%14.92K04:59:00 
 Genmab AS17.2817.5517.06+0.30+1.77%40.04K04:54:00 
 Coloplast A10.3910.4910.37-0.01-0.10%15.26K04:59:00 
 Novozymes AS52.0952.2151.94+0.20+0.39%6.59K04:59:00 
 H Lundbeck AS69.95069.95069.950+0.610+0.88%0.93K03:30:00 
 Topdanmark AS4.9204.9204.870-0.030-0.61%1.11K04:26:00 
 Forward Pharma A S2.772.792.65+0.01+0.36%10.98K04:59:00 
 Novozymes B52.145252.400052.1452+0.2652+0.51%1.16K16/07 
 Iss ADR17.7817.7817.53+0.18+1.02%0.55K16/07 
 GN Store Nord ADR136.050136.050136.050+0.000+0.00%014/07 

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 Hizmetleri5.815.855.69+0.01+0.17%876.75K04:59:59 
 Turkiye Garanti Bankasi AS1.4001.4401.400-0.060-4.11%1.48M04:56:00 
 Akbank Turk Anonim Sirketi2.772.772.730.010.00%297.84K04:59:00 
 Turkiye Halk Bankasi AS2.5502.5502.520-0.070-2.67%25.63K03:58:00 
 Koc Holdings AS13.2113.2513.13+0.21+1.66%31.45K04:59:00 
 Turk Telekomunikasyon ADR1.91.91.90.00.52%33.00K04:54:00 
 Arcelik ADR11.7611.9211.76-0.71-5.69%1.22K04:57:00 
 Anadolu Efes ADR0.8930.8930.893+0.006+0.68%3.24K04:57:00 
 Turkiye Vakiflar Bankasi ADR8.2508.2508.030-0.120-1.43%1.39K03:08:00 
 Eregli Demir Celik ADR12.4712.4712.47-1.08-7.97%029/05 
 Tekfen ADR777-2-22.22%023/05 
 Turk Hava Yollari AO ADR30.330.330.3+1.9+6.83%0.30K04:19:00 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Coca-Cola Icecek ADR5.956.105.95-1.37-18.72%11.46K02:45:00 
 Ford Otomoti Sanayi ADR59.5359.5359.53-1.11-1.83%0.24K16/07 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Tav Havalimanlari Holding AS19.70719.70819.708+0.647+3.40%0.15K03:13:00 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

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12.1412.2011.93+0.90+8.01%17.60M04:59:59 
 SAP ADR120.57120.80120.06+0.66+0.55%1.45M04:59:59 
 Trivago4.454.684.45-0.19-4.09%806.79K04:59:59 
 Deutsche Post AG33.1033.1532.95+0.28+0.87%67.43K04:59:00 
 Affimed NV1.7501.8001.750-0.050-2.78%119.91K04:59:59 
 Daimler ADR16.6816.7216.64-0.01-0.06%182.22K04:59:00 
 Symrise Ag PK22.7822.8422.73+0.09+0.40%55.40K04:59:00 
 Bayer AG PK27.3227.5127.27-0.07-0.26%519.88K04:59:00 
 BASF ADR23.9324.0223.840.010.00%92.13K04:59:00 
 Infineon ADR26.0226.1225.91+0.23+0.89%121.15K04:59:00 
 Allianz ADR21.1121.1421.01+0.14+0.64%163.43K04:59:00 
 Deutsche Telekom ADR16.0516.0815.99+0.04+0.28%100.06K04:59:00 
 Volkswagen DRC33.2333.3433.08-0.07-0.21%115.98K05:00:00 
 Porsche Automobile Holding SE6.316.326.28-0.04-0.55%211.15K04:59:00 
 Siemens ADR68.3168.5568.17+0.09+0.13%84.00K04:59:00 
 EON SE11.2311.2511.14+0.06+0.49%49.32K04:59:00 
 Deutsche Boerse ADR13.8813.9213.84+0.12+0.84%41.04K04:59:00 
 Daimler66.850067.050066.7100-0.1600-0.24%45.81K04:58:00 
 ProSiebenSat1 Media AG6.566.576.50+0.05+0.77%206.04K04:59:00 
 Fresenius Medical Care ADR49.6949.8549.61+0.36+0.73%77.01K04:59:59 

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 Holdings0.04710.05190.0370-0.0008-1.67%1.68M04:59:00 
 Spark New Zealand ADR12.9112.9812.80+0.07+0.51%19.69K04:59:00 
 Spark New Zealand2.52002.57502.52000.00000.00%014/07 
 New Zealand Energy Corp0.01880.01880.01880.00000.00%012/07 
 Fletcher Building Ltd PK9.359.359.35+0.00+0.00%022/06 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

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
 Equinor ADR26.4326.6126.26-0.38-1.42%989.86K04:59:59 
 Orkla ASA ADR8.0908.1758.060+0.040+0.50%169.98K04:59:00 
 DNB ASA ADR19.2919.3219.16+0.12+0.60%37.42K04:59:00 
 Telenor ASA ADR20.1820.2820.16-0.21-1.05%43.40K04:59:00 
 Norsk Hydro ASA ADR5.8205.8645.8000.0000.00%17.27K04:59:00 
 Yara International ASA19.7219.8719.66-0.03-0.15%4.17K04:51:00 
 Gjensidige Forsikring ADR15.4615.4615.12-1.57-9.22%1.08K02:22:00 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Petroleum Geo-Services ADR4.7304.7304.730-0.077-1.61%0.40K16/07 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Norwegian Finans11.051411.051411.0514+0.0000+0.00%024/05 
 Tomra Systems ADR21.2121.2121.210.000.00%012/07 
 Equinor25.690027.000025.6900-1.1200-4.18%110.52K03:41:00 
 Hexagon Composites3.39003.39003.3400+0.0000+0.00%006/07 
 DNO International1.90001.96001.9000+0.0000+0.00%012/07 
 Nordic Semiconductor ASA5.91005.91005.9100-0.7000-10.59%1.25K00:10:00 
 Orkla8.90009.05008.90000.00000.00%012/07 
 Marine Harvest20.263720.263720.2637+0.0000+0.00%003/07 
 Akastor ASA2.18002.18002.1800+0.1000+4.81%0.10K16/07 
 Telenor20.66020.69020.6600.0000.00%013/07 

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 Plc7.407.437.29+0.24+3.35%6.10K03:56:00 
 MOL ADR5.35.34.5+0.0+0.00%014/07 

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 ADR25.0725.1724.83-0.13-0.52%36.72K04:59:59 
 BDO Unibank ADR23.8023.9023.80-0.25-1.04%1.08K04:50:00 
 Alliance Global Group Inc10.6010.9010.60-0.30-2.75%3.19K04:57:00 
 D&L Industries ADR4.844.854.50+0.01+0.21%3.67K04:26:00 
 Megaworld ADR17.317.317.1+0.0+0.00%014/07 
 Universal Robina ADR22.3422.3422.34+0.00+0.00%007/07 
 First Gen ADR5.335.335.33+0.00+0.00%006/07 
 Globe Telecom ADR30.3230.3230.32+0.00+0.00%010/07 
 Jollibee Foods ADR19.50019.50019.5000.0000.00%028/06 
 JG Summit ADR262626313.04%015/10 
 Manila Electric ADR13.0013.0012.96+0.96+7.97%002/05 
 DMCI ADR1.901.901.90-0.51-21.16%025/06 
 Cebu Air ADR9.409.409.40+0.00+0.00%023/03 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR17.717.717.7+0.5+3.03%0.21K02:55:00 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR9.979.979.97-4.97-33.27%005/07 
 Benguet B0.02200.02200.0220+0.0000+0.00%010/07 
 Robinsons Retail Holdings Inc15.0715.0715.07+0.00+0.00%007/07 

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 ADR5.8805.9005.840+0.070+1.20%10.03M04:59:59 
 Kone Corporation52.550052.800052.1375+1.0500+2.04%115.84K03:50:00 
 Sampo OYJ24.7724.8024.69+0.17+0.67%40.42K04:59:00 
 Stora Enso Oyj PK19.5919.6519.52+0.18+0.93%23.79K04:59:00 
 UPM-Kymmene Corp35.4435.5135.35+0.16+0.45%9.22K04:58:00 
 Kone Oyj ADR26.1126.1925.96+0.51+2.00%20.37K04:59:00 
 Metso Corporation8.348.348.05+0.00+0.00%013/07 
 Outokumpu ADR3.013.012.96-0.31-9.34%005/07 
 Tieto ADR00000.00%030/11 
 Wartsila ADR3.983.983.980.000.00%006/07 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR15.4615.4615.24+0.00+0.00%012/06 
 Konecranes ADR7.7607.7897.760-0.390-4.79%028/06 
 Kesko ADR28.18028.18028.1800.0000.00%002/05 
 Amer Sports ADR16.15016.15016.150+0.000+0.00%029/06 
 Neste38.9838.9838.98-0.58-1.48%0.29K16/07 
 Poyry6.66.66.60.00.00%026/05 
 Nokian Tyres ADR19.9019.9019.90+0.00+0.00%013/07 
 Uponor15.6415.6415.640.000.00%012/07 
 Fortum ADR5.1155.1155.1150.0000.00%011/07 

フランス

 名前現在値高値安値前日比前日比%出来高時間
 Carrefour SA PK3.063.083.05+0.04+1.16%1.92M04:59:00 
 Sanofi ADR41.7541.9541.74-0.18-0.43%1.42M04:59:59 
 Total ADR61.92062.12061.540-0.370-0.59%780.83K04:59:59 
 Air France KLM SA8.468.488.41-0.06-0.70%93.64K02:29:00 
 Danone PK15.2715.3115.24-0.01-0.07%186.40K04:59:00 
 Criteo Sa33.3334.2532.80-0.67-1.97%696.44K04:59:59 
 Sequans Communications SA1.9302.0101.910-0.070-3.50%296.25K04:59:59 
 Axa ADR24.2924.4424.25+0.09+0.35%185.25K04:59:00 
 Societe Generale ADR8.56508.58008.4900+0.1200+1.42%281.47K04:59:00 
 Cellectis29.4930.4929.23+1.14+4.02%280.93K04:59:59 
 Orange ADR17.0417.1317.04-0.01-0.06%287.47K04:59:59 
 Schneider Electric SA16.39516.49016.340+0.045+0.28%82.94K04:59:00 
 Hermes International SA62.59562.88062.460+0.045+0.07%101.58K04:59:00 
 Talend61.9763.1961.76-0.63-1.01%47.61K04:59:59 
 EDAP TMS SA3.4903.5103.264+0.240+7.38%515.04K04:59:59 
 Compagnie Saint-Gobain ADR8.688.738.63+0.07+0.87%462.91K04:59:00 
 Credit Agricole SA PK6.6956.7306.640+0.050+0.75%206.28K04:59:00 
 Louis Vuitton ADR68.65068.82068.430-0.465-0.67%61.96K04:59:00 
 SCOR PK3.8403.8603.770+0.055+1.45%42.55K04:59:00 
 BNP Paribas ADR30.88531.04030.710+0.235+0.77%126.79K04:59:00 

ブラジル

 名前現在値高値安値前日比前日比%出来高時間
 Ambev Prf ADR4.92004.93004.7900+0.1100+2.29%34.13M04:59:59 
 VALE SA12.99013.15012.870-0.150-1.14%10.34M04:59:59 
 Banco Bradesco ADR7.487.567.40-0.01-0.13%7.71M04:59:59 
 Itau Unibanco Holding Sa ADR11.4111.5311.32-0.09-0.78%11.61M04:59:59 
 Petroleo Brasileiro Petrobras ADR10.6110.6410.37-0.08-0.75%12.47M04:59:59 
 PagSeguro Digital27.0027.9626.71-0.30-1.10%3.21M04:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref9.2409.3059.115-0.140-1.49%5.62M04:59:59 
 CEMIG PN ADR1.9702.0351.970-0.040-1.99%3.00M04:59:59 
 Telefonica Brasil ADR11.5311.6111.49-0.01-0.09%2.69M04:59:59 
 Gerdau ADR4.024.033.90+0.02+0.50%7.62M04:59:59 
 Embraer ADR21.7522.4821.68+0.25+1.16%2.18M04:59:59 
 BRF-Brasil Foods SA5.926.005.83-0.06-1.00%2.08M04:59:59 
 Comp Brasileira de Distribuicao19.80020.48019.780-0.460-2.27%682.60K04:59:59 
 Tim Participacoes17.22017.46017.120-0.260-1.49%823.49K04:59:59 
 Fibria Celulose ADR18.5218.7018.51-0.15-0.80%508.28K04:59:59 
 Banco Santander Brasil ADR8.118.198.05-0.02-0.25%975.86K04:59:59 
 Ultrapar Participacoes S.A.10.8911.2110.77-0.31-2.77%1.03M04:59:59 
 National Steel Comp2.0302.0802.025-0.020-0.98%1.09M04:59:59 
 Cosan Ltd7.988.267.91-0.23-2.80%595.45K04:59:59 
 Brazil Minerals0.00190.00200.0017-0.0001-2.63%1.42M04:04:00 

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 ADR103.42104.21103.26-0.50-0.48%514.69K04:59:59 
 Euronav8.708.908.630.000.00%1.10M04:59:59 
 Galapagos101.70102.12101.35+1.56+1.56%37.78K04:59:59 
 Materialise NV12.7712.9712.70-0.15-1.16%29.41K04:59:59 
 Umicore ADR14.9315.1414.80+0.11+0.73%22.07K04:59:00 
 KBC Group SA39.0539.1438.76+0.55+1.43%26.78K04:59:00 
 ageas SA/NV50.5350.5950.24+0.28+0.57%4.05K04:59:00 
 Tigenix41.3541.3541.33+0.26+0.63%0.45K04:20:00 
 SA D'Ieteren ADR21.4021.4021.400.000.00%014/07 
 Bpost ADR14.32714.54314.317+0.097+0.68%0.95K04:14:00 
 Proximus ADR4.704.714.700.000.00%014/07 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR26.1126.1126.11+0.22+0.85%015/06 
 Ackermans Van Haaren ADR18.118.118.1+5.8+47.15%030/05 
 Agfa Gevaert ADR7.16007.16007.16000.00000.00%015/05 
 Thrombogenics9.07509.20009.0750+0.0000+0.00%010/07 
 GBL106.5000106.5000106.5000+0.0000+0.00%012/07 
 UCB SA40.2340.2340.23+0.00+0.00%012/07 
 Galapagos97.7397.7397.730.000.00%010/07 
 Colruyt SA15.0915.0915.09+0.00+0.00%011/07 

ペルー

 名前現在値高値安値前日比前日比%出来高時間
 Buenaventura Mining ADR12.5412.6712.45-0.05-0.40%780.92K04:59:59 
 Grana y Montero3.673.693.51-0.03-0.81%50.49K04:59:59 
 Cementos Pacasmayo11.57011.60011.160+0.020+0.17%1.73K04:42:00 
 Goldsands Dev Co0.00090.00090.0007+0.0002+25.71%9.93K03:10:00 
 Dana Resources0.000400.000450.00040+0.00000+0.00%1.02M16/07 
 Fossal ADR0.2500.2500.250+0.000+0.00%011/05 

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 ADR0.2400.2400.2280.0000.00%1.45K01:21:00 
 Galp Energa9.859.939.82+0.06+0.57%15.05K04:59:00 
 EDP Energias de Portugal ADR40.5240.6540.36+0.04+0.10%8.06K04:59:00 
 Jeronimo Martins SGPS SA ADR29.2429.2429.24-0.11-0.37%0.19K16/07 
 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 Holdings0.1100.1200.0920.0000.00%73.88K02:35:00 
 Powszechna Kasa ADR13.6113.6113.610.000.00%030/01 
 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 
 Asseco Poland ADR12.2612.2612.260.000.00%005/06 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK5.305.335.300.000.00%010/07 
 Eurocash SA5.505.505.500.000.00%005/07 
 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
 Median Group0.00330.00330.00330.00000.00%013/07 
 Genting Berhad10.3410.8510.22-0.36-3.36%5.35K03:26:00 
 Malayan Banking Berhad4.7504.7504.750+0.140+3.04%0.23K03:08:00 
 Tenaga Nasional Berhad14.80014.86014.800+0.010+0.07%0.58K04:29:00 
 Sime Darby0.66000.66000.66000.00000.00%030/04 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100.00%016/12 
 Vitaxel0.30500.30500.30500.00000.00%015/06 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 IGS Capital1.80001.80001.8000+0.0000+0.00%011/07 
 Top Glove ADR9.109.869.100.000.00%010/07 

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 ADR6.706.806.59-0.07-1.03%4.65M04:59:59 
 Grupo Televisa ADR21.0921.1120.33+0.73+3.59%2.00M04:59:59 
 America Movil ADR17.7417.7517.53+0.17+0.97%1.70M04:59:59 
 Santander Mexico B ADR7.827.957.77-0.08-1.01%890.09K04:59:59 
 Vuela6.306.446.24-0.17-2.63%450.54K04:59:59 
 Fomento Economico Mexicano95.5795.7494.27+0.05+0.05%280.57K04:59:59 
 Aeroportuario del Centro Norte46.3146.3644.96+0.97+2.14%86.89K04:59:59 
 GAP ADR99.93100.7099.06+0.22+0.22%91.66K04:59:59 
 Coca Cola Femsa ADR61.7362.1560.59+0.63+1.03%79.06K04:59:59 
 Grupo Aeroportuario Sureste ADR169.23169.83163.54+3.80+2.30%37.16K04:59:59 
 Wal-Mart De Mexico27.8828.8027.82-0.21-0.77%28.95K04:58:00 
 Industrias Bachoco ADR61.6561.6559.50+2.33+3.93%14.29K04:59:59 
 Kimberly-Clark de Mexico9.089.098.80+0.07+0.78%19.50K04:59:00 
 Wal Mart Mexico2.77002.86002.7700-0.0306-1.09%9.73K04:47:00 
 America Movil ADR A17.5817.5817.58-0.02-0.11%0.25K16/07 
 Bimbo ADR8.558.558.420.000.00%014/07 
 Grupo Simec ADR9.389.459.31-0.07-0.74%4.35K04:46:00 
 Fresnillo14.50014.80014.500-0.105-0.72%1.37K00:04:00 
 Penoles17.600017.600017.60000.00000.00%014/07 
 Desarrolladora Homex0.0020.0020.0010.0000.00%012/07 

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
 Intelsat Sa20.38021.29019.910-0.320-1.55%3.20M04:59:59 
 ArcelorMittal ADR29.53029.68029.205-0.060-0.20%2.48M04:59:59 
 Spotify Tech184.22187.62184.03-2.99-1.60%1.12M04:59:59 
 Nexa Resources12.1112.3911.66+0.28+2.37%424.32K04:59:59 
 Tenaris ADR37.18037.59037.110-0.380-1.01%1.70M04:59:59 
 Orion Engineered Carbons31.2031.6031.00-0.30-0.95%615.42K04:59:59 
 Adecoagro SA8.428.498.36+0.06+0.72%596.44K04:59:59 
 Globant SA57.6859.1157.32-1.27-2.15%208.72K04:59:59 
 MagnaChip Semiconductor Corp11.1511.3511.00-0.15-1.33%166.01K04:59:59 
 Ternium S.A.34.9835.1834.77-0.16-0.46%148.39K04:59:59 
 Corporacion America Airports9.8710.039.62+0.08+0.82%106.13K04:59:59 
 Atento SA6.456.606.35-0.05-0.77%40.22K04:59:59 
 Ardagh Group16.5416.7816.34-0.14-0.84%71.47K04:59:59 
 Altisource Portfolio Solutions32.2532.4531.44+0.57+1.80%58.41K04:59:59 
 Pacific Drilling SA0.200.210.14+0.02+11.11%33.36K03:35:00 
 BM European Value ADR22.2022.2521.92-0.33-1.46%7.87K04:37:00 
 Millicom Int Cellular61.200061.900061.1500+1.2500+2.09%2.79K03:53:00 
 SES SA20.020.220.0-1.3-6.27%5.44K16/07 
 Aperam54.3554.3554.350.000.00%005/01 
 Aperam PK42.4142.4142.410.000.00%012/07 

ロシア

 名前現在値高値安値前日比前日比%出来高時間
 Gazprom4.6404.7304.614+0.008+0.17%5.72M01:41:00 
 Sberbank15.02015.28514.930-0.130-0.86%3.05M02:02:00 
 JSC MMC Norilsk Nickel ADR17.0217.4517.03-1.11-6.15%2.71M01:42:34 
 EVRAZ514.20523.40511.00-7.80-1.49%937.30K00:52:00 
 Mobil’nye Telesistemy ADR8.989.048.90-0.05-0.55%1.43M04:59:59 
 Rosneft6.4666.5806.406-0.002-0.03%2.53M01:44:20 
 JSC VTB Bank DRC1.5881.6101.581+0.007+0.44%1.30M00:52:00 
 Lukoil DRC68.5669.8068.48-0.30-0.44%503.69K16/07 
 Surgutneftegaz ADR4.584.664.55+0.02+0.35%971.18K01:21:00 
 MegaFon DRC9.609.639.56+0.60+6.67%4.38M16/07 
 Severstal DRC15.1815.4115.18-0.04-0.26%208.61K16/07 
 RusHydro ADR1.06401.06401.0500+0.0040+0.38%423.27K00:53:13 
 Gazprom4.6504.6804.620+0.020+0.43%245.36K04:59:00 
 X5 Retail Group28.04028.22027.500-0.080-0.28%227.46K01:48:51 
 Amur Minerals Corp4.0054.0053.900-0.352-8.29%1.12M00:26:12 
 PhosAgro OAO13.37013.40013.180+0.020+0.15%439.85K01:04:12 
 Magnit DRC17.4317.5017.25-0.14-0.77%515.21K16/07 
 Lukoil DRC68.7469.2068.40-0.34-0.49%77.31K04:59:00 
 Novolipetsk DRC25.0725.4224.89-0.13-0.52%172.49K01:41:37 
 Tatneft ADR67.1267.6266.84-0.04-0.06%164.82K00:52:00 

中国

 名前現在値高値安値前日比前日比%出来高時間
 iQIYI36.9337.0034.20+2.98+8.78%37.80M04:59:59 
 Alibaba190.35191.37189.15+0.31+0.16%12.13M04:59:59 
 Dragon Capital Grp0.000100.000100.00010+0.00000+0.00%014/07 
 Bilibili13.8014.2513.280.000.00%8.42M04:59:59 
 Jd.Com Inc Adr38.0438.3137.79-0.23-0.60%6.24M04:59:59 
 Vipshop Holdings10.09010.21010.000-0.150-1.46%4.49M04:59:59 
 Momo Inc44.3945.3543.91+0.42+0.97%3.67M04:59:59 
 Tencent ADR48.44048.60048.200-0.280-0.57%2.55M04:59:00 
 Ctrip.Com44.3744.9244.20-0.63-1.40%3.01M04:59:59 
 Yum China Holdings36.5036.5836.24-0.12-0.33%2.30M04:59:59 
 バイドゥ267.08269.74266.00-0.11-0.04%1.49M04:59:59 
 SOGOU11.1311.1910.69+0.35+3.25%2.16M04:59:59 
 ZTO Express Cayman22.4322.6720.84+1.82+8.83%8.29M04:59:59 
 Tal Education Group38.51039.22038.360-0.090-0.23%1.81M04:59:59 
 BEST10.5310.5610.24+0.04+0.38%2.09M04:59:59 
 PPDAI4.394.554.31+0.03+0.69%943.48K04:59:59 
 Baozun Inc62.1262.8160.50+1.44+2.37%1.36M04:59:59 
 Qudian Inc8.518.638.43+0.08+0.95%718.62K04:59:59 
 58Com Inc Adr65.1966.1464.79-0.54-0.82%841.20K04:59:59 
 Daqo New Energy ADR35.48037.37035.020-1.870-5.01%734.19K04:59:59 

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
 Sibanye Gold ADR2.332.392.26+0.07+2.86%3.56M04:59:59 
 Harmony Gold Mng1.6101.6401.5900.0000.00%1.84M04:59:59 
 Gold Fields ADR3.5703.5803.510+0.010+0.28%2.60M04:59:59 
 AngloGold Ashanti ADR8.568.578.32+0.07+0.76%3.21M04:59:59 
 Net 1 UEPS Techno9.309.419.25-0.09-0.96%96.23K04:59:59 
 Sasol ADR37.6637.9037.55-0.41-1.08%99.37K04:59:59 
 Naspers ADR50.4450.6950.00-0.36-0.71%396.15K04:59:00 
 Impala Platinum Holdings Ltd PK1.4281.4601.400-0.100-6.54%451.41K04:57:00 
 Steinhoff Int0.250.260.250.000.00%013/07 
 Mix Telemats18.44018.75017.860-0.090-0.49%83.68K04:59:59 
 Sanlam Ltd PK10.56010.57010.270+0.185+1.78%30.39K04:57:00 
 DRDGOLD Ltd2.3802.4302.330-0.030-1.24%70.78K04:59:59 
 MTN Group Ltd PK7.928.007.88-0.10-1.31%31.51K04:55:00 
 Woolworths Holdings Ltd PK4.084.133.98-0.09-2.13%18.53K04:54:00 
 Standard Bank Group Ltd PK14.4014.8414.31-0.17-1.18%16.26K04:48:00 
 Vodacom Group Ltd PK9.499.629.28+0.04+0.43%13.53K04:53:00 
 Nedbank Group Ltd19.26019.38019.070-0.240-1.23%10.72K04:49:00 
 Shoprite Holdings Ltd PK16.4716.6516.40-0.28-1.64%5.73K03:30:00 
 Imperial Holdings Ltd PK15.1015.3914.94-0.28-1.82%4.90K04:06:00 
 Aspen Pharmacare ADR19.18519.42018.940-0.110-0.57%10.43K04:59:00 

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 Co37.7937.8937.65+0.02+0.05%5.40M04:59:59 
 Himax Tech8.1708.2007.800+0.350+4.48%1.83M04:59:59 
 AU Optronics Corp3.9404.0203.940-0.060-1.50%949.10K04:59:59 
 United Microelectronics Corp2.7502.8002.730-0.040-1.43%3.32M04:59:59 
 ASE Industrial4.554.604.54-0.08-1.73%485.70K04:59:59 
 SemiLEDS Corp3.89004.03903.8100+0.0300+0.78%168.01K04:59:00 
 Silicon Motion Te52.2653.2452.22-0.67-1.27%113.90K04:59:59 
 Chunghwa Telecom Co Ltd36.1236.2036.06+0.05+0.14%76.13K04:59:59 
 ChipMOS Tech14.5114.6014.41-0.02-0.14%17.92K04:59:59 
 Giga Media Ltd2.8902.9602.870-0.070-2.36%2.39K04:59:00 
 Asia Pacific Wire & Cable2.6502.6502.600+0.050+1.92%1.25K04:59:59 
 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
 Sumitomo Mitsui Financial ADR7.707.717.62+0.10+1.32%991.45K04:59:59 
 Daikin Industries ADR11.5311.5811.40+0.04+0.30%39.54K04:59:00 
 Sony ADR53.2753.4953.20-0.04-0.07%443.96K04:59:59 
 Mitsubishi UFJ Financial ADR5.7205.7205.650+0.060+1.06%1.10M04:59:59 
 SoftBank Group43.1143.2543.03+0.17+0.40%239.80K04:59:00 
 Kao ADR14.7514.8714.62-0.01-0.08%71.63K04:54:00 
 Nippon ADR45.4745.7945.42+0.12+0.26%55.72K04:59:00 
 Nomura ADR4.8504.8754.830+0.020+0.41%317.90K04:59:59 
 Sekisui House ADR17.0017.0016.74+0.07+0.38%20.83K04:50:00 
 Honda Motor ADR29.1529.3929.07-0.15-0.51%591.88K04:59:59 
 Nintendo ADR42.0342.0841.50+1.71+4.23%534.52K04:59:00 
 Mizuho Financial ADR3.3703.3753.350+0.030+0.90%490.95K04:59:59 
 Fanuc Corporation19.6719.7519.500.000.00%151.78K04:59:00 
 Canon ADR31.4631.6331.44-0.15-0.47%206.27K04:59:59 
 Panasonic Corp PK12.7112.7712.660.010.04%163.27K04:59:00 
 Takeda Pharma ADR20.7720.9620.67+0.07+0.34%223.20K04:59:00 
 Bridgestone ADR18.2018.2618.17+0.02+0.11%99.17K04:59:00 
 Kubota ADR80.18080.59079.230-0.170-0.21%18.22K04:59:00 
 SMC Corp Japan16.7116.9316.52-0.04-0.27%21.10K04:59:00 
 Mazda Motor ADR5.865.865.84+0.02+0.34%95.12K04:59:00 

韓国

 名前現在値高値安値前日比前日比%出来高時間
 KT Corp13.4213.4813.28-0.05-0.37%560.20K04:59:59 
 KB Financial Group Inc47.9748.0047.42-0.57-1.17%143.43K04:59:59 
 SK Telecom ADR23.2523.6323.22-0.58-2.43%356.37K04:59:59 
 LG Display Co8.658.828.65+0.04+0.46%471.24K04:59:59 
 Korea Electric Power Corp13.7013.7613.70-0.05-0.36%288.99K04:59:59 
 POSCO69.0969.9668.76-0.91-1.30%147.68K04:59:59 
 Shinhan Financial Group Co Ltd39.7141.0439.45+0.15+0.38%89.88K04:59:59 
 Woori Bank44.84045.12044.210-0.700-1.54%12.85K04:59:59 
 Gravity Co55.90057.30053.640-1.740-3.02%11.12K04:55:00 
 Hanwha Q Cells Co5.7505.9905.631+0.120+2.13%17.01K04:42:00 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%020/01 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 KTG ADR00000.00%030/11 
 S-Oil ADR39.0039.0039.00-0.01-0.03%027/06 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR6.376.376.370.000.00%007/07 

香港

 名前現在値高値安値前日比前日比%出来高時間
 Melco Resorts & Entertainment25.2525.4424.65+0.34+1.36%6.25M04:59:59 
 Seaspan Corp9.349.729.26-0.25-2.61%1.27M04:59:59 
 China Mobile ADR43.9844.1043.88-0.12-0.26%492.51K04:59:59 
 eBullion Inc0.00750.00750.0075-0.0005-6.25%10.00K16/07 
 China Cord Blood Corp7.9408.1207.910-0.110-1.37%271.43K04:59:59 
 China Unicom Hong Kong ADR12.0412.0812.01-0.05-0.41%357.17K04:59:59 
 Geely Automobile2.59002.65002.5700-0.0400-1.52%102.46K04:58:00 
 Medical Care Tech0.000200.000200.000200.000000.00%014/07 
 Spi Energy0.410.430.40-0.00-0.39%164.85K04:57:00 
 CK Hutchison ADR10.7010.7010.57+0.03+0.23%198.45K04:59:00 
 Brilliance China ADR14.614.714.5-0.2-1.29%7.01K04:51:00 
 Euro Tech Holding5.0005.1154.800+0.075+1.52%53.80K04:59:59 
 AIA ADR34.9835.1234.55+0.17+0.50%75.44K04:59:00 
 First Pacific Company2.2902.3302.274-0.035-1.51%449.88K04:59:00 
 Sun Hung Kai Properties15.0515.1814.83-0.04-0.23%65.36K04:59:00 
 Hang Lung Properties10.3010.3810.25+0.07+0.73%81.21K04:59:00 
 Value Partners0.8000.8190.800-0.021-2.50%108.17K04:43:00 
 Hong Kong & China Gas Co1.9501.9501.930+0.010+0.52%47.47K04:09:00 
 Bonso Electronics Int3.5703.6453.570-0.030-0.83%4.05K04:59:00 
 Swire Pacific10.7710.8210.75+0.10+0.98%73.18K04:59:00 
Googleから登録する
または
電子メールで登録する