最新ニュース
相場情報
すべてのインストルメントタイプ
  • すべてのインストルメントタイプ
  • 指数
  • 株式
  • 上場投資信託
  • ファンド
  • 商品先物
  • 通貨
  • 仮想通貨
  • 債券

あなたが探しているものが見つかりません

ウェブサイトを検索する: 
人気のあるニュース
詳細を見る
人気のある分析
詳細を見る
詳細を見る
/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
 Amarin17.72019.20016.650+1.600+9.93%23.68M05:59:59 
 ジョンソンコントロールズ33.5233.7232.85+0.11+0.33%9.03M05:59:59 
 Endo Int12.7312.9412.28-0.18-1.39%4.43M05:59:59 
 Medtronic92.7792.7989.86+0.66+0.72%6.57M05:59:59 
 Seagate43.8644.2442.21+1.14+2.67%3.50M05:59:59 
 Horizon Pharma21.2521.3019.39+0.01+0.05%3.91M05:59:59 
 Allergan159.37159.41154.00+1.65+1.05%4.00M05:59:59 
 アクセンチュア162.49162.95159.43+2.20+1.37%2.55M05:59:59 
 イートン73.9874.3371.64+1.62+2.24%2.65M05:59:59 
 Adient23.6623.7622.66-0.49-2.03%2.14M05:59:59 
 Ingersoll-Rand103.72104.37100.15+2.09+2.06%1.48M05:59:59 
 Aptiv75.1575.3372.49+0.15+0.20%1.95M05:59:59 
 Shire ADR178.99179.68176.41-1.09-0.61%1.71M05:59:59 
 ペリゴ63.5163.5662.48+0.05+0.08%1.14M05:59:59 
 Alkermes Plc34.0934.1232.61+1.09+3.30%976.31K05:59:59 
 AerCap Holdings NV51.1551.6250.94-0.70-1.35%1.48M05:59:59 
 Presbia PLC0.7871.0000.742-0.119-13.12%303.44K05:59:59 
 CRH ADR28.4528.5427.82-0.51-1.76%981.11K05:59:59 
 Allegion PLC88.4689.5486.29+1.35+1.55%792.83K05:59:59 
 Jazz Pharma143.66145.69141.50+1.87+1.32%727.32K05:59:59 

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 470.00440.00440.0025+0.0004+10.00%1.38M05:48:00 
 Amira Nature Fds0.600.620.58+0.03+4.82%117.81K05:59:59 

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
 Grupo Financiero Galicia ADR26.350026.730024.9000+1.1800+4.69%778.75K05:59:59 
 YPF SA15.91016.09015.320+0.390+2.51%871.59K05:59:59 
 MercadoLibre340.77344.61331.55+3.91+1.16%624.72K05:59:59 
 BBVA Banco Frances ADR12.5012.5911.36+1.00+8.70%560.75K05:59:59 
 Grupo Supervielle8.49008.61007.8900+0.4300+5.33%599.46K05:59:59 
 Pampa Energia ADR34.4034.7932.79+1.49+4.53%331.81K05:59:59 
 Telecom Argentina ADR17.6618.0217.04+0.02+0.11%185.54K05:59:59 
 Transportadora Gas ADR15.68015.80015.050+0.450+2.95%216.09K05:59:59 
 Loma Negra ADR11.2011.6410.60+0.47+4.38%270.86K05:59:59 
 Edenor ADR25.01025.01023.150+0.080+0.32%215.81K05:59:59 
 Central Puerto10.4810.559.51+0.79+8.15%253.08K05:59:59 
 Cresud S.A.C.I.F.11.7012.0011.52-0.10-0.85%101.01K05:59:59 
 Banco Macro SA45.9647.0143.62+1.66+3.75%174.50K05:59:59 
 Despegar.com15.8516.2115.62-0.23-1.43%165.63K05:59:59 
 IRSA ADR13.3513.3712.90+0.19+1.44%20.43K05:59:59 
 IRSA Propiedades ADR22.85024.00022.8500.0000.00%9.19K05:55:00 

イギリス

 名前現在値高値安値前日比前日比%出来高時間
 Lloyds Banking ADR2.8302.8502.800-0.190-6.29%19.54M05:59:59 
 Ensco PLC6.306.396.09+0.16+2.61%11.48M05:59:59 
 Vodafone Group ADR19.8719.8819.62-0.50-2.45%10.26M05:59:59 
 BP ADR41.1641.1839.99+0.83+2.06%7.65M05:59:59 
 Barclays ADR8.548.578.43-0.46-5.11%9.53M05:59:59 
 マイラン35.1435.2234.03+0.91+2.66%5.07M05:59:59 
 ノーブルコープ4.354.404.14+0.16+3.82%3.87M05:59:59 
 AstraZeneca ADR41.4041.4140.750.000.00%6.78M05:59:59 
 Royal Bank Scotland Group Plc5.935.955.80-0.58-8.91%4.46M05:59:59 
 マイケルコース47.2347.5046.40-0.82-1.71%3.03M05:59:59 
 TechnipFMC24.1124.2223.65+0.17+0.71%4.88M05:59:59 
 Rio Tinto ADR50.0550.1448.65+1.07+2.18%5.69M05:59:59 
 British American Tobacco ADR35.1836.4134.87-1.33-3.64%9.67M05:59:59 
 IGT15.9816.0515.01+0.46+2.96%4.81M05:59:59 
 Carnival59.8560.0958.41+0.61+1.03%3.50M05:59:59 
 Cushman & Wakefield18.2918.9018.15-0.36-1.93%834.95K05:59:59 
 Liberty Global C24.2924.3023.35+0.49+2.06%3.59M05:59:59 
 Rowan Comp.15.0615.1914.64+0.12+0.80%1.41M05:59:59 
 Fiat16.5816.6016.08+0.06+0.36%2.58M05:59:59 
 エイボン・プロダクツ2.1602.1902.000+0.130+6.40%7.22M05:59:59 

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 ADR22.6222.8122.06-0.05-0.22%12.98M05:59:59 
 Wix.Com Ltd94.9996.0089.36+5.64+6.31%1.13M05:59:59 
 InspireMD0.22480.23600.1956+0.0129+6.09%2.83M05:59:59 
 Ceragon4.3904.4254.120+0.140+3.29%919.86K05:59:59 
 Mellanox Tech93.6794.7792.15+0.36+0.39%1.11M05:59:59 
 Kornit Digital Ltd23.2523.9022.11+0.85+3.79%837.27K05:59:59 
 Check Point Software113.54113.74110.23+2.25+2.02%968.41K05:59:59 
 SolarEdge Technologies Inc38.2438.3236.67+0.81+2.16%741.21K05:59:59 
 Tower15.02015.05014.770+0.230+1.56%709.19K05:59:59 
 Supercom Lt1.3401.3851.307-0.030-2.19%259.53K05:59:59 
 Foamix Pharma3.943.993.86-0.01-0.25%475.88K05:59:59 
 Rewalk Robotics0.440.570.40-0.11-20.22%1.40M05:59:00 
 BioLineRx Ltd0.6520.6800.635-0.018-2.69%221.11K05:59:00 
 Cyberark Software74.5676.3874.07-0.47-0.63%476.99K05:59:59 
 Mazor58.3058.3358.18+0.10+0.17%393.31K05:59:59 
 Caesarstone15.29015.48014.580+0.550+3.73%241.34K05:59:59 
 SodaStream143.27143.35143.17+0.06+0.04%78.64K05:59:59 
 Redhill ADR8.0908.4607.851-0.240-2.88%93.83K05:59:59 
 On Track Innovati0.83000.83000.7900+0.0299+3.74%22.53K05:59:00 
 Attunity Ltd22.40022.72021.000+1.250+5.91%306.11K05:59:59 

イタリア

 名前現在値高値安値前日比前日比%出来高時間
 Luxottica ADR60.5161.3260.35-1.56-2.52%590.47K05:59:00 
 Salini Impregilo ADR4.1904.2104.0970.0000.00%015/11 
 Ferrari NV111.80112.36108.71+1.00+0.90%446.79K05:59:59 
 Intesa Sanpaolo SpA PK13.33513.38013.040-0.065-0.49%544.47K05:59:00 
 Natuzzi SpA1.0091.0400.995+0.009+0.88%21.70K05:53:00 
 ENI ADR34.1534.2133.45+0.37+1.10%206.64K05:59:59 
 ENEL Societa per Azioni5.0355.0704.965+0.015+0.30%175.23K05:59:00 
 Telecom Italia ADR5.8905.9255.810-0.070-1.17%245.35K05:59:59 
 Telecom Italia SpA A5.0505.0904.910-0.080-1.56%211.19K05:59:59 
 Prysmian SPA9.409.469.25-0.47-4.76%36.65K05:59:00 
 Mediobanca ADR8.668.738.57-0.15-1.70%112.71K05:59:00 
 Terna Rete Elettrica Nazionale16.5916.7016.31-0.16-0.96%23.23K05:59:00 
 Atlantia SPA10.3010.3710.20-0.09-0.82%9.58K05:59:00 
 Prada Spa PK7.627.677.47+0.01+0.20%26.46K05:59:00 
 Great Wall Bldrs0.00400.00400.00050.00000.00%015/11 
 Snam ADR8.588.588.54-0.07-0.81%2.31K04:33:00 
 Saipem ADR9.63509.76009.4300-0.0150-0.16%8.60K05:59:00 
 Salvatore Ferragamo ADR12.1612.1611.68-0.07-0.57%1.39K05:26:00 
 Davide Campari-Milano SpA8.5008.5008.500+0.080+0.95%0.10K01:36:00 
 Leonardo ADR4.764.764.76-0.19-3.84%1.06K02:24:00 

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 ADR10.2210.2210.07+0.13+1.29%7.98M05:59:59 
 Infosys ADR9.339.379.16+0.08+0.86%7.02M05:59:59 
 Tata Motors ADR12.5712.7412.17+0.31+2.53%2.57M05:59:59 
 Wipro ADR5.285.295.13+0.11+2.13%791.13K05:59:59 
 HDFC Bank ADR95.1295.1893.36+1.63+1.74%569.98K05:59:59 
 Vedanta Ltd11.5611.5911.31+0.34+3.03%539.07K05:59:59 
 MakeMyTrip Ltd23.9524.1723.49+0.05+0.21%229.56K05:59:59 
 Eros International Plc10.51011.12010.330+0.210+2.04%622.52K05:59:59 
 Dr Reddys Laboratories34.4934.5834.05+0.27+0.79%352.90K05:59:59 
 Yatra Online5.165.235.08-0.07-1.34%184.11K05:59:59 
 WNS Holdings50.86050.97049.860+0.800+1.60%117.71K05:59:59 
 Sify Technologies1.2741.2801.220+0.034+2.72%27.27K05:59:00 
 Azure Power Global11.0011.1710.74+0.06+0.55%15.63K05:59:59 
 Rediff.com India0.06500.06500.0650-0.0100-13.28%3.00K15/11 
 Reliance Industries Ltd00000.00%030/11 
 Mahindra Mahindra ADR00000.00%030/11 
 Larsen Toubro ADR00000.00%030/11 
 ITC 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 Bank Mandiri Persero TBK9.9710.089.81+0.26+2.64%87.10K05:59:00 
 PT Telekomunikasi Indonesia B27.29027.29026.530+1.340+5.16%236.90K05:59:59 
 Bank Mandiri Persero0.48000.52000.4800-0.0400-7.69%2.04M15/11 
 Bank Rakyat11.7811.9311.32+0.53+4.71%38.88K05:53:00 
 Astra Int11.6911.6911.33+0.68+6.13%34.70K05:59:00 
 Semen Persero14.2214.3813.76+0.62+4.56%23.94K05:59:00 
 PT XL Axiata Tbk ADR2.833.032.80-0.16-5.20%4.50K05:36:00 
 Bank Central Asia ADR43.210043.210041.4500+2.4600+6.04%2.26K03:55:00 
 PT Kalba Farma IDR20.5920.5920.08+0.82+4.17%1.50K04:07:00 
 Aneka Tambang ADR5.345.345.34+0.12+2.30%012/09 
 Medco Energi ADR5.395.395.390.000.00%006/09 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.385.385.38+0.00+0.00%002/11 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT United Tractors45.5145.5145.51+0.00+0.00%013/11 
 Telekomunikasi0.2500.2500.2500.0000.00%009/11 
 PT Media Nusantara Citra TBK5.265.265.260.000.00%027/10 
 Vale Indonesia0.18000.18000.18000.00000.00%029/10 
 PT Indofood Sukses Makmur TBK20.172020.172019.4700+0.4120+2.08%7.92K05:14:00 

オランダ

 名前現在値高値安値前日比前日比%出来高時間
 Royal Dutch Shell ADR61.6661.7360.27+1.26+2.09%4.84M05:59:59 
 ING ADR12.4612.4812.27-0.16-1.27%3.74M05:59:59 
 Yandex29.4129.4128.72+0.50+1.73%3.08M05:59:59 
 Royal Dutch Shell B ADR63.7863.7962.30+1.20+1.92%4.96M05:59:59 
 NXPセミコンダクターズ84.6285.4181.34+2.54+3.09%5.07M05:59:59 
 VEON2.8302.8702.790+0.040+1.43%1.62M05:59:59 
 Koninklijke Philips ADR37.7637.8936.93+0.04+0.11%941.78K05:59:59 
 Wright Medical Group28.6428.6728.04+0.32+1.13%983.97K05:59:59 
 Unilever NV ADR55.25055.39054.760+0.200+0.36%1.49M05:59:59 
 ASML ADR176.79176.80168.96+4.06+2.35%2.03M05:59:59 
 Playa Hotels & Resorts8.138.358.09+0.03+0.37%1.00M05:59:59 
 Constellium Nv8.348.437.75+0.24+2.96%2.46M05:59:59 
 Aegon ADR6.126.126.00-0.02-0.33%1.15M05:59:59 
 Interxion Holding NV63.5263.6060.56+1.68+2.72%744.19K05:59:59 
 Qiagen NV34.5134.5433.45+0.25+0.73%738.15K05:59:59 
 Core Laboratories84.2084.3980.83+2.92+3.59%680.55K05:59:59 
 International NV8.058.057.69+0.27+3.47%656.83K05:59:59 
 Uniqure NV30.9335.0027.50+8.13+35.66%4.70M05:59:59 
 argenx ADR91.8393.3591.08-0.58-0.63%259.16K05:59:59 
 ProQR Therapeutics NV19.48020.00018.000+1.730+9.75%893.41K05:59:59 

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
 Propanc Biopharma0.03000.03080.0260-0.0010-3.23%2.86M05:58:00 
 BHP Billiton Ltd ADR47.1247.2745.93+0.75+1.62%2.03M05:59:59 
 Tronox11.68011.84011.440+0.160+1.39%1.40M05:59:59 
 Westpac Banking ADR18.55018.56018.250+0.130+0.71%459.76K05:59:59 
 National Australia Bank ADR8.688.708.56+0.07+0.87%183.48K05:59:00 
 MGC Pharma0.0240.0400.020-0.006-20.00%85.40K05:25:00 
 Naked Brand1.1401.5801.060+0.010+0.89%3.98M05:59:59 
 Fortescue Metals ADR5.8305.8505.730+0.020+0.34%32.52K05:59:00 
 Immutep ADR2.72002.79622.6706-0.0700-2.51%81.52K05:59:59 
 South Boulder Mines0.57000.57000.5700-0.0050-0.87%20.00K04:57:00 
 Liquefied Natural Gas Ltd0.35000.35000.34510.00000.00%76.86K05:20:00 
 Paladin Energy0.1670.1740.144+0.025+17.61%41.76K05:34:00 
 Mesoblast5.10005.22004.9301+0.1700+3.45%56.55K05:59:59 
 QBE Insurance Group ADR8.298.328.20+0.07+0.85%50.19K05:59:00 
 Sonic Healthcare ADR15.6915.7615.49+0.09+0.54%93.06K05:59:00 
 BHP Billiton Ltd22.920023.363322.9200-0.0800-0.35%96.46K05:53:00 
 AU & NZ Banking Group18.5518.6018.31+0.14+0.76%58.44K05:59:00 
 Telstra Corporation ADR11.1011.1311.02-0.03-0.22%25.11K05:59:00 
 Lynas1.6901.6901.650+0.040+2.42%55.06K05:16:00 
 Genetic Tech1.1601.1601.120+0.013+1.14%7.45K05:59:00 

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 PK20.3420.3420.08+0.02+0.10%56.28K05:54:00 
 Wienerberger Baustoffindustrie4.6354.6834.530+0.043+0.93%20.25K05:59:00 
 OMV AG PK53.0553.4452.67+0.67+1.28%2.80K05:59:00 
 Erste Bank40.55040.55040.040-0.205-0.50%5.11K05:42:00 
 Schoeller Bleckmann ADR8.008.008.00-0.70-8.05%014/11 
 Flughafen Wien ADR8.78.78.7+0.0+0.00%030/10 
 Vienna Insurance ADR5.285.395.28+0.16+3.12%2.29K05:59:00 
 Raiffeisen Bank ADR7.257.257.25+0.20+2.84%10.38K05:15:00 
 Palfinger ADR29.9429.9429.94-6.57-18.00%029/10 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%030/11 
 Verbund ADR8.638.638.63+0.00+0.00%008/11 
 Mayr Melnhof Karton ADR30.4130.4130.41+0.43+1.43%031/10 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.343.343.340.000.00%030/10 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Voestalpine AG PK7.017.136.81+0.43+6.61%7.28K05:59:00 
 Telekom Austria AG PK14.8214.8214.820.000.00%013/11 
 Wolford ADR2.682.682.680.000.00%030/10 

カナダ

 名前現在値高値安値前日比前日比%出来高時間
 Encana Corporation7.777.897.610.000.00%42.95M05:59:59 
 Kinross Gold2.4702.5002.400+0.010+0.41%11.15M05:59:59 
 Canopy Growth35.33036.90033.110+1.030+3.00%9.98M05:59:59 
 Aurora Cannabis6.64006.78005.9800+0.4800+7.79%14.06M05:59:59 
 Barrick Gold Corp12.9913.1012.68+0.28+2.20%16.48M05:59:59 
 Sphere 3D2.0802.8401.900-0.530-20.31%1.54M05:59:59 
 Yamana Gold2.1402.1602.080+0.030+1.42%13.13M05:59:59 
 Sycamore Entmt Grp0.000300.000300.000300.000000.00%276.00K03:25:00 
 IAMGold3.0803.1102.850+0.240+8.45%5.95M05:59:59 
 Pan American Silver12.9013.1012.58+0.24+1.90%2.49M05:59:59 
 Goldcorp Inc.9.279.359.10+0.13+1.42%7.99M05:59:59 
 Cenovus Energy8.308.438.12+0.17+2.09%4.09M05:59:59 
 Suncor Energy Inc.33.5233.7333.15+0.11+0.33%4.94M05:59:59 
 Eldorado0.6240.6310.610+0.018+3.04%3.61M05:59:59 
 Enbridge Inc.32.2732.5531.91+0.10+0.31%3.47M05:59:59 
 Solar Energy Initiat0.000200.000200.00010+0.00000+0.00%015/11 
 リサーチ・イン・モーション8.868.928.76+0.02+0.23%5.21M05:59:59 
 Bausch Health25.6726.5325.60-0.78-2.95%3.85M05:59:59 
 Turquoise Hill1.9602.0001.870+0.090+4.81%5.20M05:59:59 
 Wheaton Precious Metals15.4116.2015.08-0.58-3.63%4.80M05:59:59 

キプロス

 名前現在値高値安値前日比前日比%出来高時間
 QIWI14.4414.5113.90+0.29+2.05%299.48K05:59:59 
 Polymetal International ADR9.859.859.85+0.00+0.00%015/11 
 Polymetal International8.88.98.9+0.0+0.00%015/10 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR2.5802.5802.5800.0000.00%010/11 

ギリシャ

 名前現在値高値安値前日比前日比%出来高時間
 Euroseas Ltd1.6501.8001.500-0.120-6.78%1.40M05:59:59 
 Pyxis Tankers Inc1.40001.65001.3000-0.6500-31.71%1.79M05:59:59 
 Top Ships1.38001.42001.2200-0.0500-3.50%1.13M05:59:59 
 Diana Containerships1.43001.45001.35000.00000.00%820.24K05:59:59 
 DryShips5.485.615.40-0.06-1.08%556.90K05:59:59 
 Star Bulk Carriers9.25009.62008.8700-0.1000-1.07%1.60M05:59:59 
 Aegean Marine Petroleum Network0.04810.06510.0420-0.0119-19.83%2.01M05:54:00 
 Capital Product Partners2.7102.7402.670+0.010+0.37%810.02K05:59:59 
 FreeSeas Inc0.00290.00290.0020+0.0002+5.74%521.37K04:43:00 
 Diana Shipping Inc3.2203.3093.150+0.040+1.26%428.40K05:59:59 
 Globus Maritime5.63006.48005.6300-1.0300-15.47%156.66K05:59:59 
 Seanergy Maritime0.7500.7550.711+0.039+5.49%60.07K05:55:00 
 Tsakos Energy3.3503.3803.245+0.090+2.76%162.62K05:59:59 
 Eurobank Ergasias0.2700.2860.262-0.020-6.90%74.86K05:50:00 
 StealthGas3.4303.4903.370-0.040-1.15%34.74K05:59:59 
 EuroDry11.1511.5410.25-0.02-0.18%76.49K05:59:00 
 Danaos Corp1.1201.1501.070+0.050+4.67%73.90K05:59:00 
 Greek Org of Football Prognostics4.7144.7504.710-0.033-0.70%23.61K05:18:00 
 Tsakos Energy Pref E24.34024.75024.340-0.350-1.42%25.04K05:59:00 
 Piraeus Bank SA2.2202.3002.220-0.160-6.72%0.59K05:19:00 

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 ADR20.6320.6720.26+0.22+1.08%912.34K05:59:59 
 Bancolombia SA42.1542.1739.92+2.10+5.24%406.49K05:59:59 
 Grupo Aval7.257.327.07+0.24+3.42%158.43K05:59:59 
 Tecnoglass8.6508.8508.250+0.260+3.10%22.81K05:59:59 
 Cementos Argos ADR8.0010.008.000.000.00%015/11 
 Goff Corp0.000800.000800.000800.000000.00%015/11 
 Bakken Energy Corp0.0010.0010.0000.0000.00%003/10 
 Nutresa ADR6.996.996.990.000.00%026/10 
 Inversiones Suramericana ADR21.0021.0021.000.000.00%020/10 
 Interconnection Electric97.5097.5097.50+0.00+0.00%022/10 

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
 Flex8.188.287.85+0.22+2.76%8.32M05:59:59 
 Sea12.4612.5012.21+0.22+1.80%1.09M05:59:59 
 Kulicke and Soffa20.8120.9320.08+0.74+3.69%1.21M05:59:59 
 Volitionrx Ltd2.3502.4002.190+0.160+7.31%71.24K05:59:59 
 Singapore Telecommunications PK22.07522.14021.770+0.285+1.31%81.78K05:59:00 
 United Overseas Bank ADR35.2335.3634.61+0.38+1.08%62.19K05:59:00 
 Wave Life Sciences Ltd38.8640.3636.16+0.55+1.44%89.92K05:59:59 
 Overseas Chinese Banking ADR16.2116.3116.00+0.05+0.31%47.57K05:59:00 
 DBS Group Holdings ADR67.4767.8566.27+0.27+0.39%82.47K05:59:00 
 China Yuchai International Ltd14.2215.1813.96+0.02+0.14%241.08K05:59:59 
 IGG Inc1.211.211.21+0.01+0.83%50.90K03:46:00 
 Grindrod Shipping7.027.246.87+0.02+0.29%9.57K04:03:00 
 City Developments6.046.136.05+0.04+0.58%16.27K05:59:00 
 Jadestone Energy0.4800.4800.4800.0000.00%015/11 
 Kenon Holdings15.9315.9315.93-0.40-2.45%0.46K05:54:00 
 Keppel Corporation9.079.078.80+0.13+1.45%1.29K05:51:00 
 Hyflux0.01000.01000.0100+0.0000+0.00%1.20K00:49:00 
 CapitaLand4.6604.6604.410+0.150+3.33%4.75K05:51:00 
 Keppel Corp4.3664.4304.3660.0000.00%015/11 
 Singapore Exchange ADR78.3078.6977.58-0.30-0.38%3.46K05:59:00 

スイス

 名前現在値高値安値前日比前日比%出来高時間
 Weatherford Intl0.840.880.81-0.01-0.62%26.81M05:59:59 
 トランスオーシャン9.719.849.47+0.14+1.46%11.98M05:59:59 
 Credit Suisse ADR12.4212.4512.220.000.00%5.23M05:59:59 
 タイコ エレクトロ76.8377.3375.55+0.75+0.99%3.91M05:59:59 
 STMicroelectronics ADR14.3014.3213.65+0.19+1.35%7.84M05:59:59 
 UBS Group13.7313.7813.47+0.03+0.22%3.16M05:59:59 
 Novartis ADR87.2487.5286.46-0.09-0.10%3.04M05:59:59 
 Crispr Therapeutics36.3936.9934.22+1.63+4.69%835.64K05:59:59 
 ABB ADR19.9520.0219.55+0.25+1.27%3.08M05:59:59 
 Chubb130.10130.78125.34+3.38+2.67%1.90M05:59:59 
 Auris Medical0.6200.6830.600-0.010-1.56%1.36M05:59:59 
 Garrett Motion12.960013.550012.2700-0.5400-4.00%1.14M05:59:59 
 Ferguson ADR6.506.516.38-0.01-0.15%1.40M05:59:00 
 Garmin Ltd65.2265.4063.00+1.01+1.57%958.58K05:59:59 
 Compagnie Financiere Richemont6.6206.6406.500-0.060-0.90%427.00K05:59:00 
 Roche Holding ADR31.0131.0430.49+0.14+0.45%1.09M05:59:00 
 Nestle ADR83.6584.0083.13+0.26+0.31%450.99K05:59:00 
 Glencore ADR7.6607.6907.520+0.090+1.19%161.86K05:59:00 
 Julius Baer Group8.718.728.60-0.04-0.51%433.07K05:59:00 
 ABB19.67519.67619.676-0.012-0.06%1.86K05:06:00 

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 ADR8.528.588.36+0.04+0.47%6.90M05:59:59 
 LM Ericsson B8.46128.50008.3638-0.0438-0.52%205.43K05:03:00 
 Autoliv Inc84.2384.7281.84-1.10-1.29%516.78K05:59:59 
 Nordea Bank ADR9.079.088.97+0.03+0.28%400.91K05:59:00 
 Veoneer33.050033.710032.1800-1.2100-3.53%420.79K05:59:59 
 Svenska Handelsbanken PK5.335.365.28-0.04-0.65%233.80K05:59:00 
 Assa Abloy AB9.719.749.64+0.04+0.36%163.08K05:59:00 
 Atlas Copco AB23.5523.6223.08+0.24+1.05%96.14K05:59:00 
 Hennes & Mauritz AB3.403.423.38+0.01+0.44%73.24K05:59:00 
 Telia ADR9.079.108.99-0.02-0.22%70.31K05:59:00 
 Skandinaviska Enskilda Banken ADR10.3910.4410.24+0.03+0.24%46.11K05:59:00 
 AB SKF15.7515.7815.44+0.28+1.84%40.89K05:59:00 
 Volvo ADR14.2814.3214.080.000.00%29.10K05:59:00 
 Alfa-Laval ADR22.3222.3921.95+0.12+0.52%19.87K05:59:00 
 Sandvik AB ADR14.9314.9914.69+0.09+0.57%47.65K05:59:00 
 Swedbank AB22.7022.7022.50+0.02+0.09%19.03K05:59:00 
 Neonode Inc1.7201.8001.310-0.120-6.52%50.17K05:59:59 
 Oasmia Pharmaceutical AB5.0505.0534.720+-0.050+-0.98%11.01K05:59:59 
 AB Electrolux41.6641.7441.03+0.04+0.08%10.21K05:59:00 
 Atlas Copco ADR21.7621.8021.44+0.19+0.88%6.67K05:59:00 

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 ADR4.8304.8694.750-0.020-0.41%5.77M05:59:59 
 Banco Bilbao ADR5.645.695.54+0.05+0.89%3.38M05:59:59 
 Telefonica ADR8.5908.6008.455+0.040+0.47%1.27M05:59:59 
 Grifols ADR21.1521.1520.87+0.16+0.76%514.17K05:59:59 
 Repsol SA18.0218.0517.59+0.41+2.36%689.04K05:59:00 
 Industria de Diseno Textil14.5614.6514.32+0.04+0.28%322.80K05:59:00 
 Caixabank ADR1.361.391.33+0.03+1.87%626.60K05:59:00 
 ACS Actividades Construccion ADR7.637.687.53-0.20-2.55%276.22K05:53:00 
 Iberdrola SA30.5530.7030.17+0.20+0.64%27.13K05:59:00 
 Red Electrica ADR10.94011.05010.880-0.110-1.00%76.49K05:59:00 
 Naturgy Energy ADR5.155.205.10+0.01+0.19%19.40K05:59:00 
 Enagas SA13.80513.85013.760-0.105-0.75%15.09K05:59:00 
 Amadeus IT Holding SA PK76.0276.5775.17+0.12+0.16%15.53K05:59:00 
 Ferrovial20.0420.1419.89-0.09-0.42%14.43K05:59:00 
 Indra Sistemas SA4.874.874.77+0.06+1.14%8.07K03:34:00 
 フェロビアル・グループ19.999319.999319.9993-0.3007-1.48%0.75K04:54:00 
 Bankinter ADR8.758.758.75+0.00+0.00%001/11 
 Bankia3.29733.35003.2973-0.0167-0.50%2.33K04:52:00 
 Red Electrica20.900020.900020.9000+0.0000+0.00%001/11 
 FCC14.800014.800014.80000.00000.00%029/09 

タイ王国

 名前現在値高値安値前日比前日比%出来高時間
 Fabrinet51.6351.9849.55+1.90+3.82%386.27K05:59:59 
 KASIKORNBANK Public Co24.2224.4323.76+0.34+1.42%38.79K05:59:00 
 Charoen Pokphand Foods plc3.0103.1053.0100.0000.00%015/11 
 Airports Thailand ADR19.219.319.30.00.00%015/11 
 TTW Public Company18.4018.4017.810.000.00%0.69K04:19:00 
 Siam Commercial Bank ADR16.716.716.5+0.4+2.26%0.33K05:04:00 
 Advanced Info Service Public5.3605.3605.3600.0000.00%013/11 
 CP All ADR13131218.33%012/07 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BTS ADR27.227.227.2+0.2+0.74%015/10 
 Banpu ADR11111100.00%023/10 
 Berli Jucker ADR17.117.117.1+0.2+1.18%015/10 
 Bank Ayudhya ADR25.1525.1525.15+0.26+1.04%007/09 
 BEC World ADR2.062.062.06-0.42-16.94%002/10 
 Bangkok Dusit Medical ADR30.230.230.2+0.6+2.03%012/11 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 
 Intouch Hol6.306.306.180.000.00%030/10 
 PTT Exploration & Production8.3808.6008.380+0.000+0.00%009/11 
 Krung Thai Bank Public Co12.0112.0112.01+0.00+0.00%015/10 

チリ

 名前現在値高値安値前日比前日比%出来高時間
 Enel Americas ADR8.308.368.07+0.24+2.98%2.21M05:59:59 
 Enersis Chile4.59004.66004.4500+0.1100+2.46%361.35K05:59:59 
 Soc Quimica ADR44.8745.1643.76+0.99+2.26%484.80K05:59:59 
 LATAM Airlines ADR9.609.619.12+0.41+4.46%196.28K05:59:59 
 Santander Chile ADR31.0831.1230.07+0.89+2.95%250.61K05:59:59 
 GeoPark Ltd17.16017.25916.330+0.810+4.95%142.78K05:59:59 
 Compania Cervecerias Unidas SA25.0025.2724.80-0.05-0.20%161.12K05:59:59 
 Banco Del Chile87.7587.7586.30+0.92+1.06%37.00K05:59:59 
 Enel Generacion Chile ADR18.0718.4717.98-0.17-0.93%13.09K05:59:59 
 Andina B ADR21.3921.7221.00-0.19-0.88%31.62K05:59:59 
 Itau CorpBanca ADR13.9614.2213.60+0.21+1.53%30.45K05:59:59 
 Embotelladora Andina19.3019.3019.30+0.22+1.15%0.22K04:12:00 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%010/11 

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 ADR43.5743.6943.12-0.89-2.00%1.29M05:59:59 
 LiqTech International Inc1.30001.33001.24000.00000.00%364.97K05:59:59 
 Ascendis Pharma AS58.0159.7654.88+1.94+3.46%149.94K05:59:59 
 AP Moeller-Maersk AS6.656.686.50+0.07+0.99%163.38K05:59:00 
 Danske Bank A/S ADR10.6310.6610.45-0.32-2.92%109.13K05:59:00 
 Carlsberg AS22.4022.4922.15+0.17+0.79%100.43K05:59:00 
 Genmab AS13.8113.9113.64-0.22-1.57%56.50K05:58:00 
 Coloplast A9.379.429.24-0.13-1.37%44.81K05:59:00 
 Vestas Wind Systems AS23.9024.0423.71-0.11-0.46%23.60K05:48:00 
 DSV40.1340.1739.18+0.69+1.74%65.01K05:59:00 
 CHR Hansen Holding AS47.9748.1047.34-0.05-0.10%17.35K05:59:00 
 Zealand Pharma ADR12.2912.5512.18+0.78+6.78%3.58K05:59:59 
 Novozymes AS48.7049.0047.93-0.30-0.62%16.67K05:59:00 
 Forward Pharma A S1.391.401.23+0.08+6.11%6.61K05:59:59 
 H Lundbeck AS43.25043.54042.680-0.690-1.57%4.37K05:59:00 
 Iss ADR16.9616.9716.64+0.34+2.01%0.91K05:39:00 
 Vestas Wind71.520772.200071.1900-0.7293-1.01%0.95K04:59:00 
 Novozymes B47.770048.603647.7700-0.2800-0.58%0.99K05:30:00 
 William Demant ADR15.0015.0015.00-1.33-8.14%2.20K00:30:00 
 H Lundbeck43.950043.950043.9500+0.0000+0.00%014/11 

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 Hizmetleri5.445.495.36+0.12+2.26%519.53K05:59:59 
 Turkiye Garanti Bankasi AS1.4751.4901.430+0.045+3.15%113.37K05:59:00 
 Akbank Turk Anonim Sirketi2.652.722.60+0.05+1.92%114.52K05:58:00 
 Koc Holdings AS13.9314.0813.70+0.15+1.13%51.36K05:59:00 
 Turk Telekomunikasyon ADR1.41.41.40.00.00%015/11 
 Tav Havalimanlari Holding AS17.52017.52017.520-0.052-0.30%3.43K03:25:00 
 Arcelik ADR14.6214.8614.50-0.08-0.54%0.84K05:15:00 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 
 Mondi Tire0.37850.37850.37850.00000.00%023/10 
 Turk Hava Yollari AO ADR28.528.528.5+0.0+0.00%006/11 
 Tekfen ADR777-2-22.22%023/05 
 Eregli Demir Celik ADR8.508.508.50-0.29-3.30%026/10 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Coca-Cola Icecek ADR5.495.495.49+0.00+0.00%008/11 
 Ford Otomoti Sanayi ADR50.1650.1650.160.000.00%010/11 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Turkiye Vakiflar Bankasi ADR6.8006.8006.800+0.240+3.66%0.10K01:55:00 
 Turkiye Halk Bankasi AS2.6602.6602.660+0.000+0.00%014/11 
 Koza Altin Islemeleri A S12.000012.000010.0500+0.0000+0.00%014/11 
 Anadolu Efes ADR0.7300.7300.730+0.000+0.00%008/11 

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9.909.919.66+0.03+0.30%3.79M05:59:59 
 Trivago6.306.606.13-0.32-4.83%593.68K05:59:59 
 Affimed NV4.1304.2503.779+0.330+8.68%836.46K05:59:59 
 SAP ADR105.48106.09103.25+1.65+1.59%760.01K05:59:59 
 Bayer AG PK18.2418.3317.85-0.01-0.05%698.90K05:59:00 
 Daimler ADR14.5214.5514.24-0.04-0.27%1.09M05:59:00 
 Allianz ADR21.5721.6321.16+0.03+0.12%373.84K05:59:00 
 SAP104.593104.593102.250+3.243+3.20%54.54K05:20:00 
 BASF ADR19.8419.9219.50+0.29+1.51%474.11K05:59:00 
 Infineon ADR20.2420.4619.60+0.15+0.75%338.02K05:59:00 
 Fresenius Medical Care ADR40.1840.3239.74+0.25+0.63%186.66K05:59:59 
 Porsche Automobile Holding SE6.506.536.38-0.04-0.69%94.49K05:59:00 
 Deutsche Telekom ADR16.9516.9716.69+0.03+0.15%159.06K05:59:00 
 Siemens ADR57.9358.0456.82+1.03+1.81%144.21K05:59:00 
 Daimler58.330058.450057.2650-0.1600-0.27%110.20K05:55:00 
 EON SE10.2410.2910.08+0.04+0.34%140.01K05:59:00 
 Deutsche Post AG32.4132.5632.00+0.23+0.71%259.07K05:59:00 
 ProSiebenSat1 Media AG4.984.984.89-0.09-1.78%248.92K05:59:00 
 BMW ADR28.2128.2727.65+0.07+0.27%54.87K05:59:00 
 HeidelbergCement ADR13.6613.7013.440.000.00%39.04K05:59:00 

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
 Spark New Zealand ADR14.1814.1813.83+0.23+1.69%33.88K05:59:00 
 Astika Holdings0.02740.02740.0250+0.0025+10.04%19.00K03:25:00 
 Spark New Zealand2.75002.75002.7500+0.0000+0.00%2.00K05:45:00 
 Fletcher Building Ltd PK7.977.977.97-0.01-0.13%0.10K04:09:00 
 New Zealand Oil Gas0.3700.3700.3700.0000.00%026/10 
 New Zealand Energy Corp0.01100.01100.01100.00000.00%014/11 
 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 ADR24.3624.4124.02+0.39+1.63%2.31M05:59:59 
 Telenor ASA ADR18.8718.9618.70-0.13-0.68%229.95K05:59:00 
 REC Silicon ADR0.030.040.030.000.00%015/11 
 Opera6.636.826.55-0.12-1.78%216.07K05:59:59 
 Equinor24.234524.234524.2345+0.3245+1.36%65.49K05:07:00 
 DNB ASA ADR17.6217.6717.49-0.01-0.03%142.72K05:59:00 
 Norsk Hydro ASA ADR5.0205.0404.930+0.080+1.62%50.64K05:59:00 
 Orkla ASA ADR8.4608.4708.370-0.160-1.86%36.77K05:59:00 
 Yara International ASA21.3021.3521.02+0.32+1.53%4.63K05:59:00 
 Telenor18.68018.68018.680-0.190-1.01%0.29K05:19:00 
 Thin Film Electronics ADR0.83000.83000.83000.00000.00%015/11 
 Tomra Systems ADR26.1626.1626.07-0.84-3.13%0.21K00:57:00 
 Petroleum Geo-Services ADR2.3402.4402.320-0.350-13.01%8.10K01:30:00 
 Nordic Semiconductor ASA4.38004.38004.3800-0.1935-4.23%0.11K03:43:00 
 Orkla8.48628.48628.4862-0.0138-0.16%1.76K05:07:00 
 Marine Harvest22.822522.822522.8225-2.0775-8.34%0.45K05:06:00 
 Gjensidige Forsikring ADR15.9015.9015.90+0.00+0.00%006/11 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Solon Eiendom ADR2.02.02.00.533.33%004/10 

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 Plc7.607.657.42+0.32+4.40%5.59K05:48:00 
 MOL ADR5.25.45.2-0.2-4.08%3.48K05:36:00 

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 ADR22.0822.4321.99-0.11-0.50%103.68K05:59:59 
 D&L Industries ADR5.005.385.00-0.30-5.66%4.15K05:59:00 
 BDO Unibank ADR21.6921.6921.13+0.69+3.29%5.70K05:34:00 
 Megaworld ADR17.417.417.4+0.7+4.32%0.55K05:35:00 
 San Miguel ADR31.8631.8631.86+0.00+0.00%015/11 
 Globe Telecom ADR35.1635.1635.16+0.31+0.89%0.82K04:06:00 
 Jollibee Foods ADR21.92021.92021.920+0.000+0.00%015/11 
 Universal Robina ADR25.6125.6125.610.000.00%024/10 
 Manila Electric ADR13.9913.9913.99-0.62-4.24%006/09 
 JG Summit ADR262626313.04%015/10 
 First Gen ADR5.775.775.77+0.00+0.00%027/10 
 DMCI ADR2.842.842.84+0.03+1.07%0.10K15/11 
 Cebu Air ADR6.026.026.02+0.00+0.00%018/10 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR17.317.317.3+0.0+0.00%001/11 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR7.907.907.90-0.15-1.86%030/10 
 Energy Development Corp12.9012.9012.90+0.00+0.00%011/08 
 Benguet B0.01000.01000.01000.00000.00%014/11 

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 ADR5.7605.7705.650-0.030-0.52%19.92M05:59:59 
 Stora Enso Oyj PK14.1614.1813.92+0.21+1.51%65.08K05:59:00 
 Sampo OYJ22.8922.9422.65-0.49-2.10%73.83K05:59:00 
 Kone Oyj ADR24.6424.6924.29-0.12-0.50%22.29K05:59:00 
 UPM-Kymmene Corp29.8329.8529.46+0.15+0.51%17.20K05:59:00 
 Kone Corporation48.350049.415048.3500-0.9000-1.83%3.79K05:42:00 
 Nokian Tyres ADR15.2915.2915.22+0.04+0.30%3.31K05:59:00 
 Uponor10.2210.2210.220.000.00%014/11 
 Neste40.0540.0540.05+0.00+0.00%014/11 
 Metso Corporation7.387.387.38+0.00+0.00%015/11 
 Wartsila ADR3.623.783.620.000.00%013/11 
 Tieto ADR00000.00%030/11 
 Outokumpu ADR2.162.162.16-0.08-3.57%008/11 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR18.2418.2418.24+0.00+0.00%020/09 
 Konecranes ADR7.4207.4207.420+0.660+9.76%005/11 
 Kesko ADR26.34026.34026.3400.0000.00%015/10 
 Amer Sports ADR19.60019.60019.600+0.770+4.09%0.10K03:29:00 
 Poyry8.68.68.6+0.0+0.00%010/11 
 Fortum ADR4.0384.1904.039-0.172-4.07%0.65K04:40:00 

フランス

 名前現在値高値安値前日比前日比%出来高時間
 Total ADR57.13057.27055.880+1.170+2.09%1.92M05:59:59 
 Danone PK14.8414.8714.67-0.01-0.03%584.34K05:59:00 
 Essilor International SA67.12067.29066.020-0.620-0.92%547.78K05:59:00 
 Orange ADR16.6116.6416.43-0.01-0.06%532.03K05:59:59 
 Sanofi ADR44.5744.6443.86-0.51-1.13%1.07M05:59:59 
 Criteo Sa21.9322.2620.70+0.19+0.87%793.48K05:59:59 
 Talend38.6040.0838.32-1.17-2.94%1.54M05:59:59 
 Societe Generale ADR7.54507.58007.4200+0.0350+0.47%487.90K05:59:00 
 Sequans Communications SA1.0301.0301.000+0.030+3.00%136.31K05:59:59 
 Cellectis22.5123.9922.36-1.89-7.75%414.51K05:59:59 
 Axa ADR24.8324.8624.35-0.03-0.12%243.24K05:59:00 
 BNP Paribas ADR25.92526.01025.500+0.015+0.06%231.09K05:59:00 
 Compagnie Saint-Gobain ADR7.137.167.06-0.01-0.21%233.69K05:59:00 
 DBV Technologies16.3516.6816.03-0.02-0.12%231.74K05:59:59 
 Credit Agricole SA PK6.2256.2306.125+0.015+0.24%263.11K05:59:00 
 Carrefour SA PK3.963.973.92+0.02+0.51%487.99K05:59:00 
 Engie ADR13.8113.8513.65-0.33-2.30%311.54K05:59:00 
 Schneider Electric SA14.67014.68014.420+0.330+2.30%193.62K05:59:00 
 Michelin Cie Des Estb20.4320.4720.05+0.04+0.20%137.65K05:59:00 
 Electricite de France SA3.3653.3803.310-0.085-2.46%228.18K05:59:00 

ブラジル

 名前現在値高値安値前日比前日比%出来高時間
 Petroleo Brasileiro Petrobras ADR14.5614.6514.27+0.32+2.25%19.31M05:59:59 
 Ambev Prf ADR4.23004.27004.1900+0.0300+0.71%17.45M05:59:59 
 VALE SA14.93014.99014.510+0.400+2.75%14.77M05:59:59 
 Itau Unibanco Holding Sa ADR13.8713.9613.43+0.39+2.89%11.65M05:59:59 
 Gerdau ADR4.064.204.03+0.03+0.74%14.92M05:59:59 
 Banco Bradesco ADR9.609.679.33+0.28+3.00%10.50M05:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref13.51013.64013.150+0.340+2.58%6.26M05:59:59 
 CEMIG PN ADR3.0003.0402.950+0.040+1.35%2.94M05:59:59 
 BRF-Brasil Foods SA5.285.345.18+0.10+1.93%1.76M05:59:59 
 Oi ADR2.8002.8502.730+0.050+1.82%186.17K05:59:59 
 PagSeguro Digital24.6024.6622.70+1.42+6.13%1.97M05:59:59 
 National Steel Comp2.5702.5902.460+0.110+4.47%2.14M05:59:59 
 StoneCo24.6424.8223.12+1.20+5.12%1.08M05:59:59 
 Azul27.0127.0725.94+0.84+3.21%518.79K05:59:59 
 Sabesp ADR7.487.547.26+0.19+2.61%1.31M05:59:59 
 Cosan Ltd7.797.927.68+0.01+0.13%501.69K05:59:59 
 Embraer ADR21.8721.9521.12+0.42+1.96%465.23K05:59:59 
 Brazil Minerals0.00140.00150.0012-0.0001-9.68%4.85M05:43:00 
 Telefonica Brasil ADR11.9211.9511.71+0.18+1.53%815.98K05:59:59 
 Cielo SA2.642.732.60+0.04+1.54%867.89K05:59:00 

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 ADR77.2377.6576.52+0.63+0.82%3.18M05:59:59 
 Euronav8.568.578.35+0.23+2.76%350.80K05:59:59 
 KBC Group SA35.5135.5234.80+1.25+3.65%59.26K05:59:00 
 Galapagos103.39103.48100.43+0.21+0.20%107.18K05:59:59 
 Umicore ADR11.8811.9611.67+0.09+0.72%31.52K05:59:00 
 Materialise NV14.1414.3013.58+0.56+4.12%35.07K05:59:59 
 ageas SA/NV49.8049.8649.14+0.17+0.35%8.39K05:59:00 
 Solvay ADR11.53011.65011.5300.0000.00%015/11 
 Bpost ADR11.38011.38011.3800.0000.00%015/11 
 Nyrstar ADR1.031.031.03+0.20+24.43%1.00K02:16:00 
 GBL91.780091.780090.9690-0.0200-0.02%5.00K04:26:00 
 Galapagos113.25113.25113.25+0.00+0.00%031/07 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR27.9227.9227.92+1.81+6.93%027/07 
 Ackermans Van Haaren ADR18.118.118.1-1.5-7.65%023/08 
 Agfa Gevaert ADR9.06179.06179.06170.00000.00%002/10 
 Oxurion5.00005.00005.0000-0.5500-9.91%0.10K15/11 
 Tigenix41.9841.9841.270.000.00%026/07 
 Proximus ADR5.305.305.30+0.16+3.11%1.48K02:59:00 
 UCB SA43.4543.4543.45+0.00+0.00%014/11 

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 ADR14.3314.4013.91+0.41+2.95%2.40M05:59:59 
 Grana y Montero3.093.283.06+0.03+0.98%5.64K05:59:00 
 Dana Resources0.000300.000300.000300.000000.00%015/11 
 Goldsands Dev Co0.00060.00060.00050.00000.00%015/11 
 Cementos Pacasmayo9.5699.5699.569-0.066-0.69%0.62K00:16:00 
 Fossal ADR0.4500.4500.450+0.000+0.00%020/10 

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
 Galp Energa8.368.428.15+0.23+2.83%55.41K05:59:00 
 Pharol SGPS ADR0.1700.1700.151-0.010-5.56%3.60K05:31:00 
 EDP Energias de Portugal ADR35.1635.2234.87+0.15+0.43%5.35K05:59:00 
 Jeronimo Martins SGPS SA ADR23.9023.9023.90-0.37-1.51%0.80K15/11 
 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 Holdings0.1450.1490.088+0.040+38.10%124.56K05:11:00 
 Eurocash SA5.485.485.480.000.00%007/11 
 Eurocash SA PK5.105.104.990.000.00%018/09 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Asseco Poland ADR10.9910.9910.99+0.00+0.00%017/10 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Powszechna Kasa ADR9.759.759.750.000.00%022/09 
 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
 Genting Berhad8.358.358.30+0.03+0.36%12.79K05:30:00 
 Sime Darby0.57000.57000.5700+0.0000+0.00%008/11 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%016/12 
 Vitaxel0.20000.20000.20000.00000.00%016/10 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 Tenaga Nasional Berhad15.88015.88013.250+0.000+0.00%014/11 
 Malayan Banking Berhad4.5204.5203.950+0.000+0.00%014/11 
 IGS Capital1.75002.00001.7500+0.0000+0.00%006/09 
 Median Group0.00390.00390.00250.00000.00%013/11 
 Top Glove ADR5.405.405.40-0.05-0.92%0.20K04:45:00 

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 ADR4.995.084.94+0.02+0.40%10.06M05:59:59 
 America Movil ADR13.4013.7113.27-0.09-0.67%5.12M05:59:59 
 Grupo Televisa ADR14.2614.4413.98+0.01+0.07%1.82M05:59:59 
 Santander Mexico B ADR6.296.366.25-0.08-1.26%1.55M05:59:59 
 Fomento Economico Mexicano83.6985.6582.60-2.00-2.33%728.18K05:59:59 
 Vuela6.186.316.12-0.15-2.37%255.88K05:59:59 
 Aeroportuario del Centro Norte38.1138.4437.56+0.53+1.41%102.23K05:59:59 
 Coca Cola Femsa ADR59.2060.3858.79+0.22+0.37%100.66K05:59:59 
 GAP ADR73.0574.3671.36+1.07+1.49%95.72K05:59:59 
 Grupo Aeroportuario Sureste ADR144.43146.75139.48+3.38+2.40%115.35K05:59:59 
 Wal-Mart De Mexico23.9324.4123.65-0.56-2.27%46.09K05:59:00 
 Kimberly-Clark de Mexico7.177.327.07+0.04+0.49%55.39K05:59:00 
 Industrias Bachoco ADR40.2540.9539.70-0.09-0.22%16.16K05:59:59 
 Wal Mart Mexico2.39002.47502.3900-0.0400-1.65%21.35K04:23:00 
 Desarrolladora Homex0.0090.0090.009+0.000+0.00%015/11 
 Grupo Simec ADR8.858.858.85+0.12+1.36%0.48K05:41:00 
 America Movil ADR A13.3613.4313.36-0.12-0.89%0.57K01:39:00 
 Grupo TMM SAB1.2801.4001.280-0.070-5.19%1.50K04:19:00 
 Penoles11.920011.980011.74000.00000.00%015/11 
 Bimbo ADR7.527.527.52+0.20+2.73%0.40K05:09:00 

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
 Tenaris ADR28.42028.51027.830+0.310+1.10%2.23M05:59:59 
 ArcelorMittal ADR24.80024.97024.210+0.370+1.51%2.34M05:59:59 
 Intelsat Sa25.36025.81024.520+0.100+0.40%1.40M05:59:59 
 Spotify Tech136.96138.29132.25+2.95+2.20%1.07M05:59:59 
 Adecoagro SA7.147.307.07-0.01-0.14%514.77K05:59:59 
 Orion Engineered Carbons23.9424.3123.78+0.13+0.55%728.20K05:59:59 
 MagnaChip Semiconductor Corp7.697.727.21+0.42+5.78%900.69K05:59:59 
 Ternium S.A.31.3131.5130.24+0.78+2.55%254.89K05:59:59 
 Altisource Portfolio Solutions22.5022.7521.22+0.13+0.58%132.30K05:59:59 
 Atento SA6.036.095.86-0.02-0.33%122.68K05:59:59 
 Globant SA52.8953.0050.14+2.10+4.13%264.34K05:59:59 
 Pacific Drilling SA0.130.200.11-0.01-7.47%110.68K05:59:00 
 Ardagh Group12.7012.7812.50+0.06+0.47%138.06K05:59:59 
 Nexa Resources12.6412.6512.06+0.17+1.36%49.01K05:59:59 
 Corporacion America Airports8.408.547.70+0.64+8.25%77.00K05:59:59 
 BM European Value ADR17.9918.4717.99-1.67-8.49%5.46K05:06:00 
 Millicom Int Cellular54.490054.630054.4900-1.1100-2.00%0.95K05:57:00 
 SES SA20.320.820.0-0.9-4.26%1.83K04:53:00 
 MIC SA DRC54.454.454.40.00.00%015/11 
 RTL ADR6.336.336.33+0.00+0.00%014/11 

ロシア

 名前現在値高値安値前日比前日比%出来高時間
 Rosneft6.3686.4206.316+0.062+0.98%6.10M02:43:53 
 Gazprom4.6524.6794.598+0.112+2.47%9.67M03:28:00 
 Sberbank12.41012.41012.185+0.360+2.99%5.28M02:43:00 
 EVRAZ547.00552.20525.20+27.20+5.23%2.71M01:57:00 
 JSC MMC Norilsk Nickel ADR17.6517.8417.53+0.34+1.99%1.52M02:41:03 
 Mobil’nye Telesistemy ADR8.458.508.32+0.17+2.05%1.60M05:59:59 
 Lukoil DRC73.3073.5672.42+1.50+2.09%1.10M00:29:36 
 JSC VTB Bank DRC1.3401.3431.278+0.059+4.61%1.33M01:35:00 
 Amur Minerals Corp3.6973.6003.500+0.090+2.56%875.03K00:20:24 
 Magnit DRC13.4313.4313.22+0.23+1.74%462.71K00:29:37 
 RusHydro ADR0.77400.77400.7500+0.0250+3.34%1.35M02:05:37 
 Surgutneftegaz ADR4.094.094.00+0.11+2.66%423.61K02:08:00 
 Tatneft ADR68.5069.2868.02+0.30+0.44%146.70K02:41:00 
 Severstal DRC15.4515.4714.55+0.19+1.25%392.83K00:28:51 
 X5 Retail Group24.20024.20023.160+1.100+4.76%312.18K02:48:38 
 Gazprom4.6754.6904.630+0.130+2.86%230.08K05:59:00 
 Gruppa LSR DRC1.9401.9401.870+0.104+5.66%1.11M02:49:51 
 Novatek DRC178.10178.10174.70+3.10+1.77%137.01K02:43:52 
 Lenta Ltd3.583.603.43+0.04+0.99%355.35K02:02:58 
 AFK Sistem DRC2.372.402.37-0.02-0.75%291.07K02:46:00 

中国

 名前現在値高値安値前日比前日比%出来高時間
 NIO7.347.497.11+0.24+3.38%17.91M05:59:59 
 Pinduoduo20.3820.4918.50+1.23+6.42%8.21M05:59:59 
 Alibaba156.22157.40150.89+5.78+3.84%30.05M05:59:59 
 Jd.Com Inc Adr24.2024.2722.81+1.44+6.33%24.35M05:59:59 
 Ctrip.Com26.3227.1625.970.000.00%9.75M05:59:59 
 Tencent ADR37.63037.66036.510+1.030+2.81%5.07M05:59:00 
 Vipshop Holdings5.6606.1105.510+0.310+5.79%19.62M05:59:59 
 Fang Holdings1.861.871.72+0.07+3.91%2.77M05:59:59 
 iQIYI21.0821.1919.98+0.68+3.33%5.92M05:59:59 
 Tal Education Group29.10029.28028.080+0.600+2.11%7.60M05:59:59 
 Momo Inc34.2935.1033.19+1.41+4.29%5.35M05:59:59 
 Baozun Inc32.7133.6131.90+0.22+0.68%2.24M05:59:59 
 GDS Holdings29.1729.2028.33+0.82+2.89%1.30M05:59:59 
 YY A68.81070.33066.170+3.130+4.77%2.04M05:59:59 
 バイドゥ188.41188.50185.37+3.35+1.81%2.22M05:59:59 
 New Oriental Education & Tech58.8260.0757.31+0.55+0.94%2.40M05:59:59 
 ZTO Express Cayman16.8816.9516.23+0.80+4.98%3.01M05:59:59 
 Weibo Corp60.0660.4758.33+2.89+5.06%1.84M05:59:59 
 Bilibili14.4714.7913.79+0.91+6.71%3.44M05:59:59 
 Lexinfintech10.0510.169.91-0.25-2.43%448.78K05:59:59 

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 ADR2.602.612.39+0.26+11.11%2.89M05:59:59 
 Gold Fields ADR2.8802.9252.820+0.070+2.49%2.59M05:59:59 
 Harmony Gold Mng1.6901.7201.660+0.080+4.97%2.41M05:59:59 
 AngloGold Ashanti ADR9.659.729.55+0.19+2.01%1.92M05:59:59 
 Naspers ADR39.6339.8438.38+1.83+4.84%306.38K05:59:00 
 Sasol ADR31.1031.1830.46+0.70+2.30%669.15K05:59:59 
 Net 1 UEPS Techno4.874.924.61+0.11+2.31%404.65K05:59:59 
 Impala Platinum Holdings Ltd PK2.0342.0401.970+0.034+1.67%66.40K05:52:00 
 Mix Telemats17.86017.96017.240+0.250+1.42%62.97K05:59:59 
 Vodacom Group Ltd PK8.618.718.43+0.21+2.50%62.10K05:59:00 
 Aspen Pharmacare ADR10.96011.09010.630+0.080+0.74%19.01K05:59:00 
 Woolworths Holdings Ltd PK3.743.813.66+0.13+3.53%92.22K05:41:00 
 DRDGOLD ADR2.2102.2302.110+0.040+1.84%22.17K05:59:59 
 Standard Bank Group Ltd PK12.0112.2611.89+0.21+1.78%28.55K05:59:00 
 Sanlam Ltd PK11.15011.31010.770+0.780+7.52%36.66K05:59:00 
 MTN Group Ltd PK5.815.915.70+0.17+3.01%21.59K05:59:00 
 Atlatsa Resources Corp0.0320.0320.032-0.000-0.31%3.00K02:22:00 
 Imperial Holdings Ltd PK11.2211.3610.92+0.47+4.37%19.55K05:59:00 
 Life Healthcare Group Holdings6.897.076.89+0.13+1.92%26.62K05:42:00 
 Shoprite Holdings Ltd PK13.4913.5813.08+0.50+3.85%15.67K05:59:00 

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 Co38.5238.5737.89+0.68+1.80%10.81M05:59:59 
 Himax Tech4.2404.3304.060+0.150+3.67%7.57M05:59:59 
 United Microelectronics Corp1.8101.8201.750+0.110+6.47%1.99M05:59:59 
 AU Optronics Corp4.1104.1404.060+0.060+1.48%559.89K05:59:59 
 ASE Industrial ADR3.823.833.76+0.07+1.87%1.58M05:59:59 
 Silicon Motion Te35.2635.5034.25+0.11+0.31%592.90K05:59:59 
 SemiLEDS Corp3.72003.92003.6200-0.2600-6.53%44.13K05:59:59 
 Chunghwa Telecom Co Ltd34.6534.7234.41+0.16+0.46%83.22K05:59:59 
 Giga Media Ltd2.7302.7302.680+0.050+1.87%4.50K04:53:00 
 ChipMOS Tech17.5017.5016.98+0.40+2.37%11.80K05:51:00 
 Asia Pacific Wire & Cable2.2502.2502.2000.0000.00%1.86K05:44:00 
 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
 Sumitomo Mitsui Financial ADR7.567.587.46-0.33-4.18%2.95M05:59:59 
 Takeda Pharma ADR19.2319.3118.90-0.30-1.54%2.78M05:59:00 
 Mitsubishi UFJ Financial ADR5.7205.7505.673-0.160-2.72%1.88M05:59:59 
 Panasonic Corp PK9.9810.009.80+0.01+0.10%155.50K05:59:00 
 Sony ADR51.6551.7850.60+0.51+1.00%712.82K05:59:59 
 Honda Motor ADR28.2228.2327.84-0.08-0.28%943.50K05:59:59 
 Murata Manufacturing Inc37.4037.4636.33+0.01+0.03%375.02K05:59:00 
 SoftBank Group40.3340.5039.60-0.67-1.63%153.75K06:00:00 
 Fanuc Corporation16.3016.7816.00-0.56-3.35%828.19K05:59:00 
 Mizuho Financial ADR3.3603.3803.330-0.070-2.04%571.03K05:59:59 
 Canon ADR28.4228.5028.19-0.16-0.56%434.45K05:59:59 
 Toyota Motor ADR117.00117.30115.92+0.12+0.10%184.76K05:59:59 
 Nomura ADR4.5204.5404.4800.0000.00%178.21K05:59:59 
 Secom ADR19.7719.7919.63+0.24+1.23%86.36K05:59:00 
 Nintendo ADR38.5238.7538.11-0.15-0.40%424.15K05:59:00 
 Daikin Industries ADR10.7110.7510.57-0.18-1.70%143.47K05:59:00 
 Sharp ADR3.8603.8903.730-0.060-1.53%95.91K05:59:00 
 KDDI Corp PK10.9210.9510.86+0.09+0.83%292.74K05:59:00 
 武田薬品工業38.10038.89038.000-0.900-2.31%219.04K05:46:00 
 Sekisui House ADR14.8315.0414.52+0.02+0.14%43.08K05:59:00 

韓国

 名前現在値高値安値前日比前日比%出来高時間
 KT Corp14.4514.4514.13-0.01-0.07%892.64K05:59:59 
 LG Display Co7.968.007.85+0.14+1.79%442.58K05:59:59 
 Korea Electric Power Corp12.4512.4612.30-0.16-1.27%270.94K05:59:59 
 SK Telecom ADR26.3826.5326.16-0.16-0.60%348.63K05:59:59 
 Shinhan Financial Group Co Ltd37.9638.1037.55+0.20+0.53%186.07K05:59:59 
 POSCO57.2857.7455.39+2.02+3.66%187.07K05:59:59 
 KB Financial Group Inc41.9942.1841.34+0.55+1.33%155.22K05:59:59 
 Hanwha Q Cells Co9.7009.7009.690+0.010+0.10%22.83K05:59:59 
 Gravity Co36.43036.78034.080+2.520+7.43%19.35K05:59:59 
 Woori Bank42.60042.98042.210+0.340+0.80%19.31K05:59:59 
 Hyundai Motor89.0089.0089.000.000.00%015/11 
 Webzen ADR4.224.224.22+0.00+0.00%015/11 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%020/01 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 KTG ADR00000.00%030/11 
 S-Oil ADR60.0063.0052.50-7.00-10.45%028/09 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 

香港

 名前現在値高値安値前日比前日比%出来高時間
 Melco Resorts & Entertainment17.1317.2216.48+0.66+4.01%4.88M05:59:59 
 Hutchison China MediTech36.6037.5035.00-1.09-2.89%1.01M05:59:59 
 CK Hutchison ADR10.2910.3310.19+0.18+1.78%2.06M05:59:00 
 China Mobile ADR48.9248.9248.28+0.88+1.83%740.91K05:59:59 
 Seaspan Corp9.479.549.32+0.08+0.85%425.26K05:59:59 
 China Unicom Hong Kong ADR11.2811.3111.03+0.30+2.73%463.35K05:59:59 
 Eternity Hlthcre0.0600.0650.060-0.002-3.23%12.30K05:42:00 
 Spi Energy0.270.270.230.012.27%770.70K05:59:00 
 AIA ADR32.7733.0832.11+0.38+1.17%305.53K05:59:00 
 Value Partners0.7110.7850.711-0.059-7.66%105.00K05:43:00 
 Galaxy Entertainment Group5.89256.23005.7800+0.2175+3.83%7.97K05:43:00 
 First Pacific Company2.1782.2502.160-0.043-1.91%383.82K05:43:00 
 China Cord Blood Corp6.6706.6856.560+0.070+1.06%46.79K05:59:59 
 Sun Hung Kai Properties13.5613.6513.39-0.15-1.09%65.09K05:59:00 
 Geely Automobile1.91001.93001.8500-0.0100-0.52%172.43K05:47:00 
 Hong Kong & China Gas Co1.9551.9801.920+0.045+2.36%54.03K05:59:00 
 Hang Lung Properties9.719.819.62+0.17+1.78%70.16K05:59:00 
 Jardine Matheson Holdings Ltd PK63.0063.4261.98+1.48+2.40%31.30K05:59:00 
 CLP Holdings11.3011.3911.22+0.17+1.48%57.20K05:59:00 
 VTech ADR10.4910.6010.24+0.34+3.35%18.22K05:51:00 
Googleから登録する
または
メールで登録する