金融商品のアラートを作成するための参加
経済指標と以下の著者によるコンテンツ
無料登録 すでにアカウントがありますか？ ログイン
世界 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。
アイルランド
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| メドトロニック | 129.85 | 130.91 | 129.33 | -0.40 | -0.31% | 3.62M | 04:59:59 | ||
| アイテラム・セラピューティクス | 1.15 | 1.24 | 1.10 | +0.04 | +3.60% | 9.44M | 04:59:59 | ||
| ジョンソン・コントロールズ・インターナショナル | 62.29 | 63.52 | 62.11 | +0.41 | +0.66% | 4.08M | 04:59:59 | ||
| アマリン | 5.19 | 5.32 | 4.99 | +0.10 | +1.96% | 5.45M | 04:59:59 | ||
| シーゲイト・テクノロジー | 84.08 | 85.07 | 83.13 | +0.20 | +0.24% | 4.53M | 04:59:59 | ||
| エンドー・インターナショナル | 5.90 | 6.06 | 5.75 | +0.07 | +1.20% | 2.35M | 04:59:59 | ||
| アクセンチュア | 290.16 | 293.28 | 289.15 | -0.56 | -0.19% | 1.46M | 04:59:59 | ||
| イートン | 141.40 | 142.57 | 140.90 | -0.11 | -0.08% | 2.29M | 04:59:59 | ||
| Aon | 231.15 | 233.31 | 229.90 | -2.35 | -1.01% | 1.87M | 04:59:59 | ||
| エアキャップ・ホールディングス | 58.09 | 59.83 | 58.09 | -0.18 | -0.31% | 1.57M | 04:59:59 | ||
| ホライゾン・ファーマ | 94.15 | 95.43 | 92.28 | +0.60 | +0.64% | 1.11M | 04:59:59 | ||
| アルカームス | 20.92 | 21.10 | 20.27 | +0.42 | +2.05% | 1.57M | 04:59:59 | ||
| アプティブ | 138.93 | 140.63 | 137.49 | -0.25 | -0.18% | 984.66K | 04:59:59 | ||
| ペリゴ | 42.63 | 42.91 | 42.34 | -0.10 | -0.23% | 1.18M | 04:59:59 | ||
| CRH ADR | 47.27 | 47.55 | 47.22 | -0.75 | -1.56% | 659.07K | 04:59:59 | ||
| Trane Technologies | 171.95 | 174.35 | 171.53 | +1.45 | +0.85% | 893.02K | 04:59:59 | ||
| ジャズ・ファーマシューティカルズ | 167.52 | 170.00 | 165.90 | -2.27 | -1.34% | 553.01K | 04:59:59 | ||
| ナブリバ・セラピューティクス | 1.470 | 1.595 | 1.460 | -0.080 | -5.16% | 979.87K | 04:59:59 | ||
| アディエント | 45.76 | 46.37 | 45.36 | +0.16 | +0.35% | 906.99K | 04:59:59 | ||
| アレジオン | 135.49 | 139.73 | 134.66 | +2.40 | +1.80% | 1.12M | 04:59:59 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| ヤラ グループ | 22.67 | 24.72 | 22.10 | -0.35 | -1.52% | 1.80M | 04:59:59 | ||
| Argentum 47 | 0.0062 | 0.0067 | 0.0059 | +0.0003 | +5.08% | 257.50K | 04:59:00 | ||
| Brooge Holdings Ltd | 9.20 | 9.25 | 8.30 | -0.03 | -0.33% | 9.66K | 04:59:00 | ||
| Amira Nature Foods | 2.99 | 3.17 | 2.77 | -0.41 | -12.06% | 2.41K | 04:20:00 |
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 | 3.76 | 3.89 | 3.76 | -0.10 | -2.59% | 874.55K | 04:59:59 | ||
| デスペガー・ドット・コム | 13.54 | 13.70 | 13.16 | +0.27 | +2.03% | 256.52K | 04:59:59 | ||
| グルーポ・フィナンシエロ・ガリシア ADR | 7.19 | 7.34 | 7.17 | -0.04 | -0.55% | 247.31K | 04:59:59 | ||
| メルカドリブレ | 1,563.46 | 1,592.57 | 1,548.08 | -13.53 | -0.86% | 341.97K | 04:59:59 | ||
| BBVAバンコ・フランシス ADR | 2.55 | 2.63 | 2.55 | -0.08 | -3.04% | 245.52K | 04:59:59 | ||
| テレコム・アルヘンティーナ ADR | 4.63 | 4.73 | 4.55 | -0.04 | -0.86% | 353.80K | 04:59:59 | ||
| グルポ・スーパービエル | 1.77 | 1.77 | 1.74 | +0.01 | +0.57% | 182.96K | 04:59:59 | ||
| セントラル・プエルト | 2.13 | 2.14 | 2.10 | 0.00 | 0.00% | 108.54K | 04:59:59 | ||
| Banco Macro B ADR | 12.56 | 12.88 | 12.54 | -0.16 | -1.26% | 176.13K | 04:59:59 | ||
| パンパ・エネルヒア ADR | 14.18 | 14.46 | 14.06 | -0.05 | -0.35% | 106.20K | 04:59:59 | ||
| IRSA | 3.57 | 3.65 | 3.48 | +0.01 | +0.28% | 72.06K | 04:59:59 | ||
| クレスド | 5.43 | 5.60 | 5.31 | -0.10 | -1.81% | 98.93K | 04:59:59 | ||
| Loma Negra Compania Industrial Argentina SA ADR | 5.81 | 5.89 | 5.76 | -0.10 | -1.69% | 130.63K | 04:59:59 | ||
| トランスポルタドラ・デ・ガス・デル・スル ADR | 4.45 | 4.47 | 4.38 | -0.01 | -0.22% | 63.97K | 04:59:59 | ||
| Edenor SA ADR | 3.64 | 3.66 | 3.52 | -0.03 | -0.82% | 45.97K | 04:59:59 | ||
| Bioceres Crop Solutions Corp | 13.41 | 13.79 | 13.12 | -0.02 | -0.15% | 41.10K | 04:59:59 | ||
| IRSAプロピエダデス・コメルシアレス ADR | 8.90 | 8.99 | 8.70 | +0.20 | +2.30% | 8.94K | 04:59:00 |
イギリス
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0.0008 | 0.0010 | 0.0008 | -0.0001 | -11.11% | 24.06M | 04:58:00 | ||
| BP ADR | 24.34 | 24.78 | 24.31 | -0.62 | -2.48% | 14.87M | 04:59:59 | ||
| ファーフェッチ A | 47.83 | 49.54 | 47.07 | +1.00 | +2.14% | 4.86M | 04:59:59 | ||
| アストラゼネカ ADR | 52.71 | 53.10 | 52.43 | -0.40 | -0.75% | 9.44M | 04:59:59 | ||
| Rolls Royce Holdings plc | 1.44 | 1.46 | 1.43 | +0.01 | +0.70% | 5.78M | 04:59:00 | ||
| TechnipFMC PLC | 6.93 | 7.13 | 6.92 | -0.24 | -3.35% | 7.51M | 04:59:59 | ||
| バークレイズ・ピーエルシー | 10.00 | 10.15 | 10.00 | -0.18 | -1.77% | 3.75M | 04:59:59 | ||
| ロイズ・バンキング・グループ | 2.28 | 2.29 | 2.25 | -0.03 | -1.30% | 4.25M | 04:59:59 | ||
| グラクソ・スミスクライン ADR | 37.68 | 37.95 | 37.59 | -0.57 | -1.49% | 5.15M | 04:59:59 | ||
| Amcor PLC | 11.65 | 11.92 | 11.64 | -0.29 | -2.43% | 5.58M | 04:59:59 | ||
| ブリティッシュ・アメリカン・タバコ ADR | 38.10 | 38.53 | 38.02 | -0.45 | -1.17% | 4.71M | 04:59:59 | ||
| リオ・ティント DRC | 84.01 | 84.71 | 83.50 | -1.99 | -2.31% | 3.83M | 04:59:59 | ||
| CNHインダストリアル | 14.92 | 15.15 | 14.90 | -0.29 | -1.91% | 2.10M | 04:59:59 | ||
| カプリ・ホールディングス | 52.54 | 54.31 | 52.46 | +0.18 | +0.34% | 1.98M | 04:59:59 | ||
| Stellantis NV | 17.20 | 17.33 | 17.08 | -0.25 | -1.43% | 2.43M | 04:59:59 | ||
| リバティ・グローバル C | 25.17 | 26.02 | 25.13 | -0.80 | -3.08% | 2.41M | 04:59:59 | ||
| IHSマークイット | 105.40 | 106.08 | 104.79 | +0.25 | +0.24% | 1.17M | 04:59:59 | ||
| Reckitt Benckiser ADR | 19.04 | 19.22 | 18.97 | -0.22 | -1.14% | 619.80K | 04:59:00 | ||
| ユニリーバ PLC ADR | 57.16 | 57.40 | 56.56 | -0.55 | -0.95% | 2.12M | 04:59:59 | ||
| フェログローブ | 3.6200 | 3.7750 | 3.5400 | -0.1100 | -2.95% | 1.43M | 04:59:59 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| ナノ・ディメンション | 7.250 | 7.770 | 7.090 | -0.140 | -1.89% | 20.70M | 04:59:59 | ||
| テバファーマスーティカル・インダストリーズ ADR | 10.20 | 10.36 | 10.09 | -0.05 | -0.49% | 6.54M | 04:59:59 | ||
| インスパイアMD | 0.4500 | 0.4800 | 0.4300 | +0.0048 | +1.08% | 5.15M | 04:59:59 | ||
| フォレサイト・オートノマス・ホールディングス ADR | 4.640 | 4.940 | 4.440 | +0.040 | +0.87% | 2.69M | 04:59:59 | ||
| ナノエックス イメージング | 32.88 | 35.10 | 32.21 | -0.35 | -1.05% | 2.10M | 04:59:59 | ||
| リウォーク・ロボティクス | 1.860 | 1.940 | 1.810 | -0.060 | -3.12% | 1.01M | 04:59:59 | ||
| OWC Pharma | 0.0089 | 0.0090 | 0.0080 | +0.0008 | +9.88% | 842.50K | 04:53:00 | ||
| チェック・キャップ | 1.530 | 1.570 | 1.480 | +0.040 | +2.68% | 1.42M | 04:59:59 | ||
| MERテレマネジメント・ソリューションズ | 3.010 | 3.260 | 2.950 | -0.240 | -7.38% | 430.77K | 04:59:59 | ||
| チェックポイント・ソフトウエア・テクノロジーズ | 119.94 | 122.10 | 118.99 | +0.16 | +0.13% | 2.64M | 04:59:59 | ||
| Todos | 0.05 | 0.06 | 0.05 | -0.00 | -2.73% | 6.20M | 04:59:00 | ||
| セラゴン・ネットワークス | 3.460 | 3.550 | 3.400 | +0.030 | +0.87% | 822.36K | 04:59:59 | ||
| サイレン | 0.636 | 0.648 | 0.620 | +0.011 | +1.84% | 602.16K | 04:59:59 | ||
| ブレイティカ | 27.80 | 28.36 | 27.31 | +0.38 | +1.37% | 1.26M | 04:59:59 | ||
| ソーラーエッジ・テクノロジーズ | 274.70 | 279.44 | 266.06 | +19.61 | +7.69% | 1.37M | 04:59:59 | ||
| ZIM | 30.60 | 31.59 | 29.52 | +0.95 | +3.20% | 709.39K | 04:59:59 | ||
| メディガス ADR | 1.800 | 1.917 | 1.765 | -0.020 | -1.10% | 886.21K | 04:59:59 | ||
| ラドウェア | 29.41 | 29.42 | 28.81 | +0.29 | +1.00% | 477.25K | 04:59:59 | ||
| Evogene | 4.150 | 4.470 | 4.110 | -0.350 | -7.78% | 490.28K | 04:59:59 | ||
| Purple Biotech ADR | 4.430 | 4.610 | 4.360 | -0.230 | -4.94% | 398.42K | 04:59:59 |
イタリア
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 10.370 | 10.440 | 10.310 | +0.110 | +1.07% | 301.02K | 04:57:00 | ||
| UniCredit ADR | 4.750 | 4.830 | 4.735 | -0.090 | -1.86% | 121.20K | 04:50:00 | ||
| Kaleyra | 14.00 | 14.76 | 13.95 | -0.64 | -4.37% | 235.56K | 04:59:59 | ||
| フェラーリ | 213.08 | 214.37 | 212.16 | -1.67 | -0.78% | 240.73K | 04:59:59 | ||
| ENI ADR | 24.40 | 24.54 | 24.23 | -0.25 | -1.01% | 133.79K | 04:59:59 | ||
| Intesa Sanpaolo SpA PK | 16.000 | 16.239 | 15.900 | -0.080 | -0.50% | 75.67K | 04:47:00 | ||
| Terna Rete Elettrica Nazionale | 22.40 | 22.53 | 22.30 | +0.28 | +1.27% | 17.18K | 04:54:00 | ||
| Mediobanca ADR | 10.87 | 10.94 | 10.81 | -0.07 | -0.64% | 9.03K | 04:50:00 | ||
| Atlantia ADR | 9.72 | 9.77 | 9.55 | 0.00 | 0.00% | 8.97K | 04:47:00 | ||
| Snam ADR | 11.33 | 11.40 | 11.17 | +0.18 | +1.61% | 4.67K | 04:14:00 | ||
| Leonardo ADR | 4.11 | 4.17 | 4.07 | -0.01 | -0.24% | 14.55K | 04:46:00 | ||
| Prysmian ADR | 15.96 | 16.06 | 15.92 | +0.14 | +0.85% | 13.01K | 04:46:00 | ||
| ナツッジ | 15.080 | 16.090 | 14.810 | -0.220 | -1.44% | 10.81K | 04:59:59 | ||
| Saipem ADR | 5.3250 | 5.3250 | 5.3250 | +0.0200 | +0.38% | 0.21K | 01:50:00 | ||
| Prada Spa PK | 12.20 | 12.65 | 12.12 | +0.08 | +0.66% | 2.78K | 03:03:00 | ||
| Assicurazioni Generali ADR | 10.22 | 10.22 | 10.13 | +0.17 | +1.69% | 0.63K | 04:33:00 | ||
| Salvatore Ferragamo ADR | 11.38 | 11.38 | 11.13 | +0.54 | +5.02% | 1.10K | 01:50:00 | ||
| Brunello Cucinelli ADR | 25.4 | 25.8 | 25.4 | +0.0 | +0.00% | 0 | 22/04 | ||
| Davide Campari-Milano SpA | 9.850 | 9.850 | 9.480 | +0.000 | +0.00% | 0 | 28/07 | ||
| Reply SpA | 126.5506 | 126.5506 | 126.5506 | +0.0000 | +0.00% | 0 | 31/03 |
インド
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| アイシーアイシーアイ・バンク・リミテッド | 15.02 | 15.39 | 15.00 | +0.32 | +2.18% | 15.45M | 04:59:59 | ||
| インフォシス ADR | 17.85 | 18.06 | 17.81 | -0.25 | -1.38% | 9.37M | 04:59:59 | ||
| ウィプロ ADR | 7.17 | 7.22 | 7.15 | +0.16 | +2.28% | 1.67M | 04:59:59 | ||
| HDFC銀行 ADR | 69.27 | 71.00 | 69.22 | +0.79 | +1.15% | 1.63M | 04:59:59 | ||
| タタ・モーターズ ADR | 19.20 | 19.64 | 19.19 | -0.43 | -2.19% | 1.63M | 04:59:59 | ||
| メイクマイトリップ | 26.28 | 26.43 | 24.93 | +1.22 | +4.87% | 677.48K | 04:59:59 | ||
| ヴェダンタ | 11.96 | 12.10 | 11.91 | +0.03 | +0.25% | 763.42K | 04:59:59 | ||
| サイファイ・テクノロジーズ | 2.860 | 3.000 | 2.821 | -0.100 | -3.38% | 340.55K | 04:59:59 | ||
| Dr. Reddy’s Labs ADR | 68.70 | 68.85 | 68.13 | +0.86 | +1.27% | 186.59K | 04:59:59 | ||
| アジューレ・パワー・グローバル | 25.29 | 26.42 | 24.74 | +0.59 | +2.39% | 229.71K | 04:59:59 | ||
| ヤトラ・オンライン | 2.08 | 2.26 | 2.05 | -0.14 | -6.31% | 378.89K | 04:59:59 | ||
| WNSホールディングス | 72.61 | 75.38 | 72.35 | -1.19 | -1.61% | 242.22K | 04:59:59 | ||
| Rediff.com India | 0.1900 | 0.2035 | 0.1900 | +0.0250 | +15.15% | 47.07K | 01:46:00 | ||
| Mahanagar Telephone Nigam PK | 0.380 | 0.430 | 0.280 | 0.000 | 0.00% | 0 | 22/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | +0 | +0.00% | 0 | 04/02 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00130 | 0.00150 | 0.00120 | +0.00010 | +8.33% | 92.29M | 04:59:00 | ||
| KinerjaPay | 0.002 | 0.003 | 0.002 | -0.000 | -8.33% | 11.97M | 04:52:00 | ||
| Telkom Indonesia B ADR | 22.74 | 23.07 | 22.71 | -0.15 | -0.66% | 113.80K | 04:59:59 | ||
| Bank Mandiri Persero ADR | 8.38 | 8.53 | 8.30 | -0.13 | -1.53% | 53.97K | 04:51:00 | ||
| Bank Rakyat | 14.56 | 14.60 | 14.26 | -0.16 | -1.09% | 49.58K | 04:59:00 | ||
| Bank Mandiri Persero | 0.4300 | 0.4300 | 0.4101 | -0.0041 | -0.94% | 402.79K | 04:24:00 | ||
| Astra Int | 7.38 | 7.53 | 7.38 | +0.12 | +1.65% | 20.55K | 04:59:00 | ||
| Vale Indonesia | 0.2730 | 0.2865 | 0.2730 | +0.0020 | +0.74% | 3.00K | 22/04 | ||
| Bank Central Asia ADR | 54.4375 | 54.7840 | 54.4000 | +0.7575 | +1.41% | 1.70K | 04:15:00 | ||
| Indonesia Energy | 5.72 | 5.99 | 5.72 | +0.37 | +6.92% | 4.05K | 04:59:59 | ||
| Telkom Indonesia | 0.232 | 0.232 | 0.231 | 0.000 | 0.00% | 0 | 22/04 | ||
| Unilever Indonesia ADR | 8.50 | 8.50 | 8.50 | 0.00 | 0.00% | 0 | 21/04 | ||
| Semen Persero | 15.04 | 15.27 | 15.04 | +0.00 | +0.00% | 0 | 15/04 | ||
| United Tractors ADR | 30.00 | 30.00 | 30.00 | -0.19 | -0.63% | 0.10K | 03:26:00 | ||
| XL Axiata ADR | 2.95 | 2.95 | 2.68 | +0.15 | +5.36% | 11.47K | 03:35:00 | ||
| Media Nusantara Citra ADR | 7.85 | 7.85 | 7.85 | +0.00 | +0.00% | 0 | 16/12 | ||
| Bumi Serpong Damai ADR | 11 | 11 | 11 | +0 | +0.00% | 0 | 21/09 | ||
| Indo Tambangraya Megah ADR | 1.78 | 1.78 | 1.78 | 0.00 | 0.00% | 0 | 10/04 | ||
| Medco Energi ADR | 3.17 | 3.17 | 3.17 | +0.00 | +0.00% | 0 | 26/11 | ||
| Aneka Tambang ADR | 15.48 | 15.48 | 15.48 | +0.00 | +0.00% | 0 | 19/04 |
オランダ
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| INGグループ ADR | 12.02 | 12.18 | 12.02 | -0.27 | -2.20% | 5.87M | 04:59:59 | ||
| ロイヤル・ダッチ・シェル ADR | 37.77 | 38.33 | 37.75 | -0.87 | -2.25% | 6.30M | 04:59:59 | ||
| ロイヤル・ダッチ・シェル B ADR | 35.75 | 36.28 | 35.71 | -0.92 | -2.51% | 2.83M | 04:59:59 | ||
| Stellantis NV | 17.20 | 17.33 | 17.08 | -0.25 | -1.43% | 2.43M | 04:59:59 | ||
| NXPセミコンダクターズ | 196.25 | 202.07 | 195.88 | -4.88 | -2.43% | 2.38M | 04:59:59 | ||
| ASMLホールディング ADR | 647.09 | 665.87 | 640.48 | -8.40 | -1.28% | 1.23M | 04:59:59 | ||
| Koninklijke ADR | 3.450 | 3.500 | 3.400 | -0.045 | -1.29% | 578.64K | 04:59:00 | ||
| エイゴン ADR | 4.41 | 4.47 | 4.39 | -0.13 | -2.86% | 1.95M | 04:59:59 | ||
| プロキューアール・セラピューティクス | 6.16 | 6.32 | 5.86 | +0.16 | +2.67% | 873.25K | 04:59:59 | ||
| プラヤ・ホテルズ・リゾーツ | 7.46 | 7.57 | 7.30 | -0.02 | -0.27% | 1.87M | 04:59:59 | ||
| ビンペルコム | 1.750 | 1.770 | 1.735 | +0.010 | +0.57% | 1.55M | 04:59:59 | ||
| コーニンクレッカ・フィリップス ADR | 60.73 | 60.92 | 60.05 | +0.07 | +0.12% | 1.66M | 04:59:59 | ||
| ヤンデックス | 60.88 | 61.84 | 60.70 | +0.17 | +0.28% | 1.84M | 04:59:59 | ||
| Core Laboratories | 26.96 | 27.89 | 25.63 | -0.04 | -0.15% | 502.67K | 04:59:59 | ||
| ユニキュア | 32.96 | 33.62 | 31.64 | +0.58 | +1.79% | 570.84K | 04:59:59 | ||
| Qiagen NV | 51.30 | 51.79 | 51.24 | -0.50 | -0.97% | 564.61K | 04:59:59 | ||
| エラスティック | 124.42 | 127.38 | 123.45 | +0.52 | +0.42% | 329.77K | 04:59:59 | ||
| フランクス・インターナショナル | 3.17 | 3.34 | 3.15 | -0.10 | -3.06% | 519.27K | 04:59:59 | ||
| Akzo Nobel ADR | 40.35 | 40.77 | 40.13 | -1.05 | -2.54% | 96.13K | 04:59:00 | ||
| argenx NV ADR | 294.57 | 296.33 | 284.70 | +5.23 | +1.81% | 257.76K | 04:59:59 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| プラナ・バイオテクノロジー | 1.4700 | 1.4700 | 1.3300 | +0.0300 | +2.08% | 3.72M | 04:59:59 | ||
| BHPビリトン ADR | 72.58 | 73.13 | 72.26 | -1.36 | -1.84% | 2.67M | 04:59:59 | ||
| Greenland Minerals and Energy | 0.057 | 0.064 | 0.053 | -0.008 | -12.31% | 3.78M | 04:58:00 | ||
| Paladin Energy | 0.288 | 0.298 | 0.280 | +0.003 | +1.16% | 271.62K | 04:40:00 | ||
| Nexus Energy | 0.0620 | 0.0620 | 0.0560 | +0.0060 | +10.71% | 202.43K | 03:29:00 | ||
| ピードモント・リチウム ADR | 67.21 | 70.90 | 65.65 | -0.36 | -0.53% | 915.66K | 04:59:59 | ||
| First Graphene | 0.219 | 0.223 | 0.209 | -0.016 | -6.77% | 189.77K | 04:53:00 | ||
| Bannerman Resources Ltd | 0.11 | 0.12 | 0.10 | -0.00 | -0.46% | 332.86K | 04:53:00 | ||
| De Grey Mining | 1.00 | 1.04 | 0.99 | 0.00 | 0.00% | 29.43K | 04:52:00 | ||
| Arafura Resources Ltd | 0.1460 | 0.1460 | 0.1320 | +0.0140 | +10.61% | 24.80K | 04:47:00 | ||
| インテグレーテッド・メディア・テクノロジー | 4.31 | 4.87 | 4.25 | -0.10 | -2.27% | 772.04K | 04:59:59 | ||
| Deep Yellow | 0.51 | 0.52 | 0.47 | 0.00 | 0.00% | 207.57K | 04:57:00 | ||
| イミュテップ ADR | 3.230 | 3.343 | 3.210 | +0.020 | +0.62% | 320.25K | 04:59:59 | ||
| ベニテック・バイオファーマ ADR | 5.05 | 5.15 | 4.63 | +0.31 | +6.54% | 301.17K | 04:59:59 | ||
| AGL Energy | 6.96 | 7.05 | 6.68 | -0.01 | -0.11% | 10.87K | 04:37:00 | ||
| Jervois Mining Ltd | 0.34 | 0.36 | 0.34 | -0.00 | -0.85% | 53.67K | 04:20:00 | ||
| カジア・セラピューティクス ADR | 10.81 | 11.34 | 10.25 | +0.24 | +2.27% | 86.01K | 04:59:59 | ||
| Elixinol Global | 0.13 | 0.14 | 0.13 | -0.01 | -4.64% | 75.24K | 02:20:00 | ||
| Orocobre | 4.70 | 5.03 | 4.68 | -0.41 | -8.02% | 224.31K | 04:59:00 | ||
| Santos ADR | 5.420 | 5.477 | 5.295 | -0.040 | -0.73% | 14.88K | 04:49:00 |
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 PK | 17.09 | 17.19 | 16.95 | -0.04 | -0.23% | 30.18K | 04:59:00 | ||
| OMV AG PK | 50.67 | 50.88 | 50.59 | -0.45 | -0.88% | 2.05K | 04:46:00 | ||
| Wienerberger Baustoffindustrie | 7.794 | 7.950 | 7.700 | +0.094 | +1.22% | 2.94K | 02:31:00 | ||
| Erste Bank | 34.590 | 34.590 | 34.105 | +0.000 | +0.00% | 0 | 22/04 | ||
| Andritz ADR | 10.02 | 10.02 | 10.02 | +0.92 | +10.10% | 1.50K | 04:25:00 | ||
| Vienna Insurance ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 09/04 | ||
| Wolford ADR | 2.32 | 2.32 | 2.32 | +0.00 | +0.00% | 0 | 31/03 | ||
| Flughafen Wien ADR | 11.4 | 12.7 | 10.4 | +0.0 | +0.00% | 0 | 25/03 | ||
| Schoeller Bleckmann ADR | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 | 09/02 | ||
| Raiffeisen Bank ADR | 5.41 | 5.41 | 5.41 | 0.00 | 0.00% | 0 | 21/04 | ||
| Palfinger ADR | 38.59 | 38.59 | 38.59 | +0.00 | +0.00% | 0 | 20/03 | ||
| Oesterreichische Post ADR | 23.5 | 23.5 | 23.5 | +0.6 | +2.40% | 0.10K | 02:19:00 | ||
| Verbund ADR | 15.99 | 16.00 | 16.00 | -0.72 | -4.34% | 0.20K | 03:24:00 | ||
| Mayr Melnhof Karton ADR | 42.11 | 42.11 | 42.11 | 0.00 | 0.00% | 0 | 07/11 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 04/02 | ||
| EVN ADR | 4.30 | 4.30 | 4.30 | +0.00 | +0.00% | 0 | 17/04 | ||
| Voestalpine AG PK | 8.86 | 8.86 | 8.61 | +0.00 | +0.00% | 0 | 15/04 | ||
| Telekom Austria AG PK | 16.43 | 16.43 | 16.43 | +0.00 | +0.00% | 0 | 21/04 | ||
| Immofinanz | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/11 |
カナダ
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| Plyzer Tech | 0.0012 | 0.0013 | 0.0010 | -0.0002 | -14.29% | 1.43B | 04:59:00 | ||
| Novation Hldgs Inc. | 0.00050 | 0.00060 | 0.00040 | +0.00010 | +25.00% | 235.09M | 04:59:00 | ||
| Sundial Growers | 0.83 | 0.90 | 0.83 | -0.03 | -4.02% | 212.76M | 04:59:59 | ||
| Nouveau Life Pharma | 0.0008 | 0.0008 | 0.0006 | 0.0000 | 0.00% | 26.92M | 04:59:00 | ||
| Grow Solutions | 0.0013 | 0.0013 | 0.0011 | +0.0002 | +18.18% | 55.89M | 04:57:00 | ||
| Latteno Food Corp. | 0.00040 | 0.00050 | 0.00030 | -0.00005 | -11.11% | 33.68M | 04:36:00 | ||
| VisualMED | 0.00940 | 0.01030 | 0.00560 | -0.00020 | -2.08% | 1.24M | 04:56:00 | ||
| Alumifuel Pwr Corp. | 0.00140 | 0.00150 | 0.00120 | 0.00000 | 0.00% | 27.45M | 04:52:00 | ||
| Foodfest Intl 2000 | 0.00130 | 0.00150 | 0.00110 | 0.00000 | 0.00% | 16.08M | 04:58:00 | ||
| バリック・ゴールド | 22.41 | 22.56 | 22.23 | -0.33 | -1.45% | 14.50M | 04:59:59 | ||
| ティルレイ | 16.46 | 17.14 | 16.13 | -0.36 | -2.14% | 12.32M | 04:59:59 | ||
| デニソン・マインズ | 0.9998 | 1.0400 | 0.9758 | -0.0202 | -1.98% | 9.69M | 04:59:59 | ||
| ヤマナ・ゴールド | 4.84 | 4.93 | 4.80 | -0.11 | -2.22% | 12.30M | 04:59:59 | ||
| UBS AG | 7.54 | 7.63 | 7.48 | -0.18 | -2.33% | 9.84M | 04:59:59 | ||
| Two Hands | 0.0024 | 0.0026 | 0.0022 | -0.0001 | -2.04% | 18.86M | 04:55:00 | ||
| Eco-Tek Group, Inc. | 0.00080 | 0.00090 | 0.00080 | 0.00000 | 0.00% | 42.91M | 04:55:00 | ||
| Acasti Pharma | 0.4600 | 0.4845 | 0.4454 | +0.0024 | +0.52% | 8.65M | 04:59:59 | ||
| Sycamore Entmt Grp | 0.04320 | 0.04800 | 0.04010 | -0.00020 | -0.46% | 15.06M | 04:59:00 | ||
| エレクトラメカニカ・ビークルズ | 4.160 | 4.360 | 4.100 | -0.080 | -1.89% | 5.62M | 04:59:59 | ||
| Solar Energy Initiat | 0.00380 | 0.00410 | 0.00349 | +0.00020 | +5.56% | 2.90M | 04:45:00 |
キプロス
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| Ozon | 62.21 | 63.99 | 61.35 | +0.84 | +1.37% | 825.84K | 04:59:59 | ||
| QIWI | 10.73 | 10.82 | 10.67 | +0.08 | +0.75% | 241.34K | 04:59:59 | ||
| Polymetal | 22.4 | 22.5 | 21.7 | +0.0 | +0.00% | 0 | 22/04 | ||
| Polymetal International ADR | 22.91 | 22.91 | 22.44 | +0.82 | +3.74% | 1.78K | 04:21:00 |
ギリシャ
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| シナジー・マリタイム・ホールディングス | 0.9200 | 0.9993 | 0.9163 | -0.0160 | -1.71% | 6.29M | 04:59:59 | ||
| トップ・シップス | 1.5000 | 1.5885 | 1.4132 | +0.0900 | +6.38% | 2.07M | 04:59:59 | ||
| ダイアナ・シッピング | 3.480 | 3.650 | 3.400 | -0.070 | -1.97% | 1.43M | 04:59:59 | ||
| スター・バルク・キャリアーズ | 17.36 | 18.26 | 17.31 | -0.37 | -2.09% | 1.65M | 04:59:59 | ||
| ガスログ | 5.83 | 5.84 | 5.81 | 0.00 | 0.00% | 751.57K | 04:59:59 | ||
| ピクシス・タンカーズ | 0.851 | 0.870 | 0.818 | +0.033 | +3.98% | 753.87K | 04:59:00 | ||
| グローバス・マリタイム | 4.2600 | 4.5200 | 4.1500 | +0.0200 | +0.47% | 608.02K | 04:59:59 | ||
| ダナオス | 50.20 | 52.00 | 49.76 | -1.00 | -1.95% | 300.55K | 04:59:59 | ||
| ガスログ・パートナーズ | 2.52 | 2.61 | 2.48 | -0.06 | -2.33% | 369.30K | 04:59:59 | ||
| キャピタル・プロダクト・パートナーズ | 12.22 | 12.83 | 12.13 | -0.15 | -1.21% | 181.38K | 04:59:59 | ||
| Petrogress | 0.1039 | 0.1140 | 0.0964 | -0.0003 | -0.29% | 127.49K | 04:54:00 | ||
| Box Ships | 0.0057 | 0.0059 | 0.0057 | -0.0012 | -17.39% | 460.09K | 03:38:00 | ||
| パフォーマンス・シッピング | 4.4600 | 4.5600 | 4.3100 | -0.1900 | -4.09% | 49.93K | 04:59:59 | ||
| Boston Carriers | 0.0013 | 0.0018 | 0.0013 | -0.0002 | -13.33% | 317.00K | 04:22:00 | ||
| ユーロシーズ | 11.68 | 12.54 | 11.25 | -0.82 | -6.56% | 203.42K | 04:59:59 | ||
| ユーロドライ | 9.78 | 9.83 | 9.20 | -0.01 | -0.10% | 30.67K | 04:59:00 | ||
| ツァコス・エナジー・ナビゲーション | 9.17 | 9.43 | 9.09 | -0.03 | -0.33% | 83.56K | 04:59:59 | ||
| Paragon | 0.0500 | 0.0500 | 0.0500 | +0.0000 | +0.00% | 0.51K | 22/04 | ||
| FreeSeas Inc | 0.0068 | 0.0068 | 0.0045 | -0.0001 | -1.45% | 11.35K | 00:37:00 | ||
| Eurobank Ergasias | 0.450 | 0.455 | 0.445 | -0.005 | -1.10% | 21.62K | 02:14:00 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0.03440 | 0.03440 | 0.03095 | +0.00440 | +14.67% | 325.46K | 04:59:00 | ||
| エコペトロール ADR | 12.40 | 12.55 | 12.34 | -0.11 | -0.88% | 725.98K | 04:59:59 | ||
| テクノグラス | 12.15 | 12.32 | 11.72 | +0.52 | +4.47% | 124.54K | 04:59:59 | ||
| BanColombia ADR | 32.14 | 32.85 | 32.04 | -0.53 | -1.62% | 189.12K | 04:59:59 | ||
| Grupo Aval | 6.27 | 6.31 | 6.22 | 0.00 | 0.00% | 28.93K | 04:59:59 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 25.00K | 00:03:00 | ||
| Cementos Argos ADR | 7.00 | 7.00 | 6.34 | 0.00 | 0.00% | 0 | 15/04 | ||
| Nutresa ADR | 4.73 | 4.73 | 4.73 | 0.00 | 0.00% | 0 | 27/05 | ||
| Inversiones Suramericana ADR | 11.90 | 11.90 | 11.90 | +0.00 | +0.00% | 0 | 10/04 | ||
| Interconnection Electric | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 06/04 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| フレックス | 18.06 | 18.47 | 18.01 | -0.13 | -0.71% | 2.67M | 04:59:59 | ||
| Sea Ltd | 246.49 | 251.83 | 243.24 | +5.40 | +2.24% | 2.99M | 04:59:59 | ||
| Maxeon Solar Technologies | 19.56 | 20.64 | 18.57 | +1.36 | +7.47% | 1.16M | 04:59:59 | ||
| アスラン・ファーマシューティカルズ ADR | 3.010 | 3.270 | 2.950 | +0.020 | +0.67% | 1.33M | 04:59:59 | ||
| キューリッキ・アンド・ソファ・インダストリーズ | 53.74 | 54.79 | 52.31 | -0.19 | -0.35% | 893.00K | 04:59:59 | ||
| Netfin Acquisition | 7.62 | 7.65 | 7.46 | +0.09 | +1.20% | 475.01K | 04:59:59 | ||
| ウェーブ・ライフ・サイエンシズ | 6.08 | 6.36 | 6.03 | -0.03 | -0.49% | 408.61K | 04:59:59 | ||
| Tiga Acquisition | 10.06 | 10.06 | 10.04 | +0.01 | +0.10% | 11.00K | 04:59:59 | ||
| グリンドロッド・シッピング・ホールディングス | 7.52 | 8.13 | 7.52 | -0.73 | -8.85% | 34.82K | 04:59:59 | ||
| Singapore Airlines | 7.495 | 7.595 | 7.460 | +0.015 | +0.20% | 38.76K | 04:46:00 | ||
| Wilmar International | 40.23 | 40.24 | 39.41 | +0.44 | +1.10% | 0.39K | 03:32:00 | ||
| Karooooo | 34.03 | 34.70 | 32.16 | +1.93 | +6.01% | 42.45K | 04:59:59 | ||
| CapitaLand | 5.700 | 5.800 | 5.600 | -0.060 | -1.04% | 3.41K | 04:59:00 | ||
| Hyflux | 0.0390 | 0.0390 | 0.0390 | +0.0190 | +95.00% | 2.00K | 22/04 | ||
| DBS Group Holdings ADR | 86.10 | 87.51 | 84.98 | -0.37 | -0.43% | 30.91K | 04:58:00 | ||
| SC Health | 10.08 | 10.10 | 10.05 | +0.02 | +0.20% | 11.13K | 04:59:59 | ||
| Singapore Exchange ADR | 120.49 | 121.98 | 120.49 | +1.74 | +1.47% | 0.47K | 22/04 | ||
| Singapore Telecommunications PK | 18.915 | 19.081 | 18.900 | -0.315 | -1.64% | 18.01K | 04:46:00 | ||
| United Overseas Bank ADR | 39.10 | 39.58 | 39.01 | +0.01 | +0.04% | 25.59K | 04:46:00 | ||
| チャイナ・ユチャイ・インターナショナル | 15.80 | 15.80 | 15.49 | +0.06 | +0.38% | 12.25K | 04:59:59 |
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 | 3.21 | 3.35 | 3.20 | -0.06 | -1.83% | 10.23M | 04:59:59 | ||
| クレディ・スイス・グループ | 10.01 | 10.26 | 9.87 | -0.37 | -3.56% | 18.43M | 04:59:59 | ||
| Relief Therapeutics | 0.25 | 0.25 | 0.24 | -0.03 | -9.31% | 8.14M | 04:59:00 | ||
| UBS Group | 15.19 | 15.30 | 15.11 | -0.27 | -1.75% | 4.23M | 04:59:59 | ||
| タイコ エレクトロニクス | 132.01 | 134.59 | 131.98 | -1.49 | -1.12% | 2.05M | 04:59:59 | ||
| CRISPRセラピューティクス | 125.89 | 130.28 | 123.84 | +0.96 | +0.77% | 1.74M | 04:59:59 | ||
| ノバルティス DRC | 88.23 | 88.60 | 87.93 | -0.43 | -0.48% | 1.54M | 04:59:59 | ||
| STマイクロエレクトロニクス ADR | 37.77 | 38.56 | 37.64 | -0.10 | -0.26% | 1.66M | 04:59:59 | ||
| Roche Holding ADR | 42.52 | 42.86 | 42.40 | -0.67 | -1.55% | 863.37K | 05:00:00 | ||
| ABB ADR | 32.32 | 32.56 | 32.25 | -0.42 | -1.28% | 1.82M | 04:59:59 | ||
| エース・リミテッド | 166.92 | 168.73 | 163.41 | +1.85 | +1.12% | 2.81M | 04:59:59 | ||
| オーリス・メディカル・ホールディングス | 3.080 | 3.180 | 2.900 | +0.090 | +3.01% | 991.60K | 04:59:59 | ||
| クオティエント | 3.88 | 3.92 | 3.48 | +0.40 | +11.49% | 632.68K | 04:59:59 | ||
| オブスイヴァ | 2.91 | 2.99 | 2.77 | +0.06 | +2.11% | 922.54K | 04:59:59 | ||
| Logitech | 114.26 | 115.03 | 113.37 | +0.28 | +0.25% | 710.18K | 04:59:59 | ||
| Alcon | 75.34 | 75.72 | 74.88 | +0.16 | +0.21% | 323.40K | 04:59:59 | ||
| クレディ・スイス | 10.0700 | 10.0900 | 9.8400 | -0.1000 | -0.98% | 575.53K | 02:05:00 | ||
| ガーミン | 139.16 | 139.87 | 138.14 | +0.16 | +0.12% | 624.10K | 04:59:59 | ||
| NLS Pharmaceutics AG | 3.26 | 3.28 | 3.10 | +0.16 | +5.16% | 225.06K | 04:59:59 | ||
| MNP Petroleum | 0.008 | 0.008 | 0.007 | +0.002 | +35.09% | 122.01K | 22/04 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| テレフォナクティーボラーゲLMエリクソン B ADR | 14.09 | 14.25 | 14.01 | -0.25 | -1.74% | 10.45M | 04:59:59 | ||
| スヴェンスカ・ハンデルスバンケン・エイ・ビー・プブリクト | 5.45 | 5.49 | 5.43 | -0.10 | -1.71% | 362.07K | 04:56:00 | ||
| オートリブ | 98.05 | 99.38 | 97.23 | +0.44 | +0.45% | 732.89K | 04:59:59 | ||
| ベオニア | 24.44 | 24.93 | 24.19 | +0.31 | +1.28% | 307.18K | 04:59:59 | ||
| Assa Abloy AB | 14.96 | 15.05 | 14.94 | -0.06 | -0.37% | 96.77K | 04:58:00 | ||
| Atlas Copco AB | 64.05 | 64.47 | 63.68 | -0.70 | -1.08% | 59.77K | 04:57:00 | ||
| Calliditas Therapeutics | 26.99 | 27.38 | 26.75 | +0.34 | +1.28% | 90.65K | 04:59:00 | ||
| Volvo ADR | 24.70 | 25.03 | 24.57 | +0.36 | +1.49% | 38.15K | 04:48:00 | ||
| ネオノデ | 8.480 | 8.660 | 8.360 | +0.280 | +3.41% | 37.26K | 04:59:59 | ||
| AAC Clyde Space | 0.31 | 0.31 | 0.29 | +0.02 | +5.69% | 3.30K | 02:44:00 | ||
| Telia ADR | 8.47 | 8.52 | 8.45 | +0.03 | +0.36% | 17.14K | 04:49:00 | ||
| Sandvik AB ADR | 26.69 | 26.78 | 26.48 | -0.57 | -2.09% | 51.54K | 04:51:00 | ||
| H&M ADR | 4.85 | 4.87 | 4.82 | +0.03 | +0.62% | 81.13K | 04:48:00 | ||
| Swedish Match Ab Ord | 41.8950 | 42.2800 | 41.7500 | -0.4350 | -1.03% | 11.19K | 04:46:00 | ||
| Swedbank AB | 17.98 | 18.02 | 17.92 | -0.15 | -0.83% | 11.22K | 04:46:00 | ||
| Atlas Copco ADR | 55.27 | 56.21 | 55.27 | -0.39 | -0.70% | 2.55K | 04:54:00 | ||
| Alfa Laval ADR | 33.84 | 34.03 | 33.67 | +1.23 | +3.76% | 13.61K | 04:46:00 | ||
| スヴェンスカ・ハンデルスバンケン・エイ・ビー・プブリクト | 11.15 | 11.15 | 11.07 | -0.06 | -0.55% | 1.92K | 01:37:00 | ||
| AB SKF | 26.95 | 27.26 | 26.86 | -2.08 | -7.18% | 8.90K | 04:48:00 | ||
| Tobii AB | 7 | 7 | 7 | -0 | -0.21% | 15.78K | 04:22:00 |
スペイン
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| バンコ・サンタンデール SA | 3.37 | 3.41 | 3.36 | -0.02 | -0.59% | 3.80M | 04:59:59 | ||
| BBVA ADR | 5.26 | 5.31 | 5.24 | +0.05 | +0.96% | 1.95M | 04:59:59 | ||
| テレフォニカ ADR | 4.46 | 4.51 | 4.45 | -0.06 | -1.33% | 1.98M | 04:59:59 | ||
| グリフォルス ADR | 18.60 | 18.65 | 18.06 | +0.47 | +2.59% | 427.21K | 04:59:59 | ||
| Inditex ADR | 17.56 | 17.80 | 17.30 | +0.32 | +1.86% | 262.79K | 04:59:00 | ||
| Caixabank ADR | 1.01 | 1.05 | 0.98 | 0.00 | 0.00% | 166.13K | 04:54:00 | ||
| Iberdrola SA | 56.27 | 56.34 | 56.06 | +0.81 | +1.46% | 49.24K | 04:59:00 | ||
| Zenosense | 0.043 | 0.043 | 0.043 | +0.003 | +6.25% | 1.25K | 22/04 | ||
| Amadeus IT Holding SA PK | 70.59 | 71.10 | 70.16 | +0.49 | +0.70% | 46.49K | 04:52:00 | ||
| Siemens Gamesa ADR | 7.67 | 7.81 | 7.61 | +0.40 | +5.47% | 56.71K | 04:57:00 | ||
| Repsol SA | 12.07 | 12.24 | 12.02 | -0.17 | -1.39% | 88.51K | 04:55:00 | ||
| Ferrovial | 26.75 | 26.83 | 26.22 | +0.05 | +0.19% | 17.55K | 04:46:00 | ||
| Enagas SA | 10.930 | 11.010 | 10.910 | +0.060 | +0.55% | 28.42K | 04:45:00 | ||
| ACS Actividades Construccion ADR | 6.45 | 6.50 | 6.43 | -0.04 | -0.54% | 30.47K | 04:46:00 | ||
| Red Electrica ADR | 9.090 | 9.160 | 9.070 | +0.120 | +1.34% | 17.88K | 04:46:00 | ||
| Naturgy Energy ADR | 4.97 | 4.99 | 4.96 | -0.02 | -0.40% | 6.63K | 04:46:00 | ||
| Indra Sistemas SA | 4.51 | 4.51 | 4.51 | 0.00 | 0.00% | 0 | 21/04 | ||
| Endesa ADR | 13.5 | 13.5 | 13.5 | 0.0 | 0.00% | 0 | 22/04 | ||
| コメルツ銀行 AG | 113.750 | 113.750 | 113.750 | -0.720 | -0.63% | 0.27K | 01:14:00 | ||
| Bankinter ADR | 6.29 | 6.29 | 6.29 | -0.35 | -5.27% | 4.31K | 22/04 |
タイ王国
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| World Moto | 0.00040 | 0.00040 | 0.00030 | +0.00010 | +33.33% | 7.66M | 04:56:00 | ||
| ファブリネット | 89.08 | 90.17 | 88.40 | +0.28 | +0.32% | 174.99K | 04:59:59 | ||
| KASIKORNBANK Public Co | 17.37 | 17.66 | 17.26 | -0.42 | -2.36% | 106.53K | 04:49:00 | ||
| Airports Thailand ADR | 21.1 | 21.3 | 20.4 | +0.2 | +0.81% | 0.90K | 02:41:00 | ||
| Bank Ayudhya ADR | 28.47 | 28.47 | 28.47 | +0.00 | +0.00% | 0 | 18/02 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | +0.0 | +0.00% | 0 | 25/11 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 26/11 | ||
| BTS ADR | 33.8 | 33.8 | 33.8 | +0.0 | +0.00% | 0 | 18/12 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 15/12 | ||
| CP All ADR | 25 | 25 | 25 | 0 | 0.00% | 0 | 12/03 | ||
| Electricity Generating ADR | 26 | 26 | 26 | +0 | +0.00% | 0 | 23/01 | ||
| BEC World ADR | 1.85 | 1.85 | 1.85 | +0.00 | +0.00% | 0 | 23/11 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.3 | 23.3 | +0.0 | +0.00% | 0 | 05/11 | ||
| Advanced Info Service DRC | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 | 19/09 | ||
| Siam Commercial Bank ADR | 13.9 | 13.9 | 13.9 | +0.1 | +0.85% | 0.27K | 03:34:00 | ||
| TTW Public Company | 20.77 | 20.77 | 20.77 | +0.00 | +0.00% | 0 | 30/11 | ||
| PTT Exploration & Production | 7.060 | 7.060 | 7.060 | +0.000 | +0.00% | 0 | 15/03 | ||
| Krung Thai Bank Public Co | 7.13 | 7.13 | 7.13 | 0.00 | 0.00% | 0 | 17/04 | ||
| Advanced Info Service Public | 5.600 | 5.600 | 5.600 | +0.100 | +1.82% | 0.15K | 22/04 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 20/04 |
チリ
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| エネル・アメリカズ DRC | 7.59 | 7.85 | 7.57 | -0.26 | -3.31% | 4.34M | 04:59:59 | ||
| Soquimich B ADR | 52.78 | 53.87 | 52.30 | -0.53 | -0.99% | 1.32M | 04:59:59 | ||
| バンコ・サンタンデール・チリ | 23.61 | 24.77 | 23.60 | -1.33 | -5.34% | 447.77K | 04:59:59 | ||
| Enel Chile ADR | 3.92 | 4.05 | 3.89 | -0.14 | -3.45% | 471.23K | 04:59:59 | ||
| Cervecerias ADR | 18.77 | 19.10 | 18.71 | -0.31 | -1.62% | 155.34K | 04:59:59 | ||
| ラタム・エアラインズ・グループ ADR | 1.71 | 1.75 | 1.70 | -0.04 | -2.29% | 306.72K | 04:40:00 | ||
| ジオパーク | 16.34 | 16.54 | 15.75 | -0.01 | -0.06% | 105.38K | 04:59:59 | ||
| チリ銀行 | 23.70 | 24.84 | 23.46 | -1.03 | -4.17% | 94.98K | 04:59:59 | ||
| イタウ・コープバンカ ADR | 6.10 | 6.19 | 5.97 | -0.12 | -1.93% | 47.35K | 04:59:59 | ||
| エンボテラドラ・アンディナ A | 15.00 | 15.00 | 15.00 | +0.50 | +3.45% | 0.64K | 04:59:59 | ||
| Embotelladora Andina B ADR | 15.65 | 16.50 | 15.65 | +0.02 | +0.13% | 4.63K | 04:59:59 | ||
| Cerro Grande Mining Corp | 0.030 | 0.030 | 0.030 | +0.000 | +0.00% | 0 | 20/03 | ||
| Enel Generacion ADR | 9.40 | 9.44 | 9.40 | 0.00 | 0.00% | 0 | 17/12 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| ノボ・ノルディスク ADR | 74.15 | 74.51 | 73.86 | -0.08 | -0.11% | 655.43K | 04:59:59 | ||
| Genmab AS | 36.84 | 37.26 | 36.57 | +0.28 | +0.77% | 420.41K | 04:59:59 | ||
| Cann American | 0.01945 | 0.02165 | 0.01890 | -0.00060 | -2.99% | 87.68K | 03:43:00 | ||
| Carlsberg AS | 34.98 | 35.35 | 34.95 | -0.05 | -0.14% | 80.23K | 04:57:00 | ||
| アセンディス・ファーマ | 131.85 | 134.00 | 123.99 | +6.91 | +5.53% | 397.33K | 04:59:59 | ||
| Danske Bank A/S ADR | 9.40 | 9.40 | 9.27 | -0.02 | -0.21% | 280.91K | 04:46:00 | ||
| Vestas Wind Systems AS | 71.64 | 71.89 | 70.49 | +5.85 | +8.89% | 123.05K | 04:58:00 | ||
| AP Moeller-Maersk AS | 12.00 | 12.13 | 11.94 | -0.29 | -2.36% | 66.66K | 04:59:00 | ||
| エヴァキシオンバイオテック | 6.96 | 7.30 | 6.77 | -0.04 | -0.57% | 25.75K | 04:59:59 | ||
| フォワード・ファーマ | 7.25 | 7.53 | 6.89 | +0.09 | +1.26% | 25.39K | 04:59:00 | ||
| リクテック・インターナショナル | 7.68 | 8.15 | 7.65 | -0.08 | -1.03% | 68.38K | 04:59:59 | ||
| Coloplast A | 16.37 | 16.61 | 16.36 | -0.02 | -0.12% | 66.04K | 04:59:00 | ||
| DSV ADR | 105.59 | 106.75 | 105.01 | +0.06 | +0.06% | 24.80K | 04:58:00 | ||
| Galecto | 5.96 | 6.18 | 5.85 | +0.11 | +1.88% | 34.91K | 04:59:00 | ||
| Orsted ADR | 52.48 | 53.17 | 52.08 | +2.67 | +5.36% | 66.45K | 04:59:00 | ||
| Orphazyme | 9.69 | 9.77 | 9.43 | +0.17 | +1.79% | 3.79K | 04:59:59 | ||
| トーム A | 8.51 | 8.72 | 8.51 | -0.02 | -0.23% | 42.10K | 04:59:00 | ||
| Chr Hansen ADR | 22.98 | 23.32 | 22.94 | +0.29 | +1.28% | 22.01K | 04:59:00 | ||
| Zealand Pharma A/S ADR | 33.09 | 33.09 | 32.03 | +1.35 | +4.27% | 1.12K | 02:56:00 | ||
| Novozymes AS | 68.35 | 68.48 | 67.80 | +1.21 | +1.80% | 17.37K | 04:48:00 |
トルコ
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| タークセル | 4.61 | 4.64 | 4.54 | +0.02 | +0.44% | 851.52K | 04:59:59 | ||
| Akbank Turk Anonim Sirketi | 1.23 | 1.25 | 1.20 | -0.03 | -2.38% | 37.46K | 04:15:00 | ||
| Koc Holdings AS | 10.31 | 10.46 | 10.19 | -0.17 | -1.62% | 32.22K | 04:59:00 | ||
| Turkiye Garanti Bankasi AS | 0.875 | 0.908 | 0.850 | -0.047 | -5.13% | 101.97K | 03:20:00 | ||
| THY ADR | 13.8 | 13.9 | 13.9 | 0.0 | 0.00% | 2.10K | 22/04 | ||
| Tav Havalimanlari Holding AS | 9.130 | 9.130 | 8.800 | 0.000 | 0.00% | 0 | 21/04 | ||
| Turk Telekomunikasyon ADR | 1.4 | 1.5 | 1.4 | -0.1 | -7.14% | 1.33K | 01:10:00 | ||
| Ulker Biskuvi Sanayi ADR | 25 | 25 | 25 | 0 | 0.63% | 0.48K | 02:09:00 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 04/02 | ||
| Tekfen ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 17/11 | ||
| Eregli Demir Celik ADR | 8.95 | 8.95 | 8.95 | 0.00 | 0.00% | 0 | 27/03 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 04/02 | ||
| Ford Otomoti Sanayi ADR | 103.57 | 103.61 | 103.57 | -15.93 | -13.33% | 0.20K | 22/04 | ||
| Arcelik ADR | 18.63 | 18.63 | 18.63 | -0.84 | -4.33% | 0.12K | 22/04 | ||
| Turkiye Vakiflar Bankasi ADR | 4.280 | 4.290 | 4.115 | 0.000 | 0.00% | 0 | 21/04 | ||
| Turkiye Halk Bankasi AS | 1.120 | 1.120 | 1.120 | +0.000 | +0.00% | 0 | 15/04 | ||
| Koza Altin Islemeleri A S | 13.0000 | 13.0000 | 13.0000 | 0.0000 | 0.00% | 0 | 02/02 | ||
| Anadolu Efes ADR | 0.618 | 0.618 | 0.594 | -0.009 | -1.44% | 15.95K | 02:32:00 | ||
| Nimtech | 2.5 | 2.5 | 2.5 | 0.0 | 0.00% | 0 | 02/03 |
ドイツ
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| ジュミア・テクノロジーズ | 30.40 | 32.24 | 29.61 | +0.10 | +0.33% | 8.84M | 04:59:59 | ||
| アフィメド | 10.42 | 10.67 | 9.92 | +0.38 | +3.73% | 2.61M | 04:59:59 | ||
| ドイツ銀行 | 11.69 | 11.82 | 11.68 | -0.28 | -2.34% | 2.03M | 04:59:59 | ||
| BioNTech | 168.95 | 176.00 | 164.80 | +7.15 | +4.42% | 4.73M | 04:59:59 | ||
| Porsche Automobile Holding SE | 11.08 | 11.18 | 11.02 | -0.07 | -0.66% | 1.01M | 04:59:00 | ||
| トリバゴ | 3.480 | 3.630 | 3.391 | +0.020 | +0.58% | 1.33M | 04:59:59 | ||
| サップ AG DRC | 143.75 | 145.42 | 142.21 | +1.85 | +1.30% | 1.11M | 04:59:59 | ||
| キュアバック Bv | 114.10 | 114.86 | 111.51 | +1.16 | +1.03% | 722.03K | 04:59:59 | ||
| Volkswagen 10 Pref ADR | 33.64 | 34.01 | 33.51 | -0.64 | -1.87% | 468.08K | 04:59:00 | ||
| Bayer AG PK | 16.65 | 16.79 | 16.63 | -0.25 | -1.48% | 322.25K | 04:59:00 | ||
| EON SE | 12.21 | 12.27 | 12.13 | +0.14 | +1.16% | 66.60K | 04:57:00 | ||
| BASF ADR | 21.01 | 21.24 | 20.92 | -0.47 | -2.19% | 177.50K | 04:59:00 | ||
| ドイツテレコム AG | 19.41 | 19.49 | 19.33 | -0.07 | -0.36% | 156.30K | 04:57:00 | ||
| Volkswagen Pref ADR | 27.48 | 27.80 | 27.35 | -0.12 | -0.43% | 79.55K | 04:55:00 | ||
| MYTネザーランドペアレント | 27.70 | 29.23 | 27.50 | -0.67 | -2.36% | 103.58K | 04:59:59 | ||
| フレゼニウス・メディカル・ケア ADR | 39.35 | 39.58 | 39.25 | +0.14 | +0.36% | 178.71K | 04:59:59 | ||
| Via Optronics | 14.00 | 14.00 | 13.49 | +0.50 | +3.70% | 20.54K | 04:59:59 | ||
| インフラRx | 3.70 | 3.75 | 3.63 | -0.01 | -0.27% | 137.79K | 04:59:59 | ||
| Infineon ADR | 40.41 | 40.91 | 40.15 | -0.08 | -0.20% | 79.13K | 04:54:00 | ||
| Vital Thera | 14.36 | 14.59 | 13.56 | +0.28 | +1.99% | 78.55K | 04:59:59 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| ネイキッド・ブランド・グループ | 0.544 | 0.580 | 0.527 | -0.003 | -0.55% | 69.19M | 04:59:59 | ||
| Astika Holdings | 0.0355 | 0.0355 | 0.0355 | +0.0045 | +14.52% | 0.89K | 22/04 | ||
| Spark New Zealand ADR | 15.72 | 16.30 | 15.70 | -0.22 | -1.38% | 24.60K | 04:46:00 | ||
| New Zealand Energy Corp | 0.0196 | 0.0196 | 0.0196 | +0.0001 | +0.51% | 34.60K | 01:59:00 | ||
| New Zealand Oil Gas | 0.340 | 0.340 | 0.340 | +0.000 | +0.00% | 0 | 16/04 | ||
| Green Cross Health | 0.70 | 0.70 | 0.70 | +0.00 | +0.00% | 0 | 28/05 | ||
| Spark New Zealand | 3.1390 | 3.1390 | 3.0900 | +0.0000 | +0.00% | 0 | 21/04 | ||
| Fletcher Building Ltd PK | 9.31 | 9.31 | 9.31 | 0.00 | 0.00% | 0 | 25/02 | ||
| Summerset Group | 9.4 | 9.5 | 9.5 | +0.0 | +0.00% | 0 | 25/02 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| エクイノール ADR | 19.55 | 19.70 | 19.48 | +0.04 | +0.20% | 2.23M | 04:59:59 | ||
| Norsk Hydro ASA ADR | 6.520 | 6.580 | 6.470 | -0.030 | -0.46% | 20.03K | 04:57:00 | ||
| オペラ | 10.07 | 10.30 | 9.97 | 0.00 | 0.00% | 96.78K | 04:59:59 | ||
| Kahoot | 9.68 | 9.82 | 9.63 | +0.37 | +3.97% | 13.06K | 04:29:00 | ||
| Nel ASA | 3.00 | 3.11 | 2.99 | +0.14 | +5.09% | 71.81K | 04:53:00 | ||
| DNB ASA ADR | 21.62 | 21.93 | 21.49 | -0.07 | -0.32% | 52.70K | 04:59:00 | ||
| Mowi ADR | 24.75 | 24.80 | 24.65 | -0.07 | -0.28% | 11.52K | 04:57:00 | ||
| Telenor ASA ADR | 18.24 | 18.40 | 18.17 | -0.09 | -0.49% | 44.59K | 04:54:00 | ||
| Orkla ASA ADR | 9.930 | 9.950 | 9.873 | -0.100 | -1.00% | 16.60K | 04:48:00 | ||
| Yara International ASA | 26.42 | 26.98 | 26.30 | +0.01 | +0.04% | 19.64K | 04:58:00 | ||
| Dno | 1.1000 | 1.1000 | 1.0500 | +0.0100 | +0.92% | 10.90K | 02:12:00 | ||
| PGS ADR | 0.640 | 0.685 | 0.640 | -0.070 | -9.85% | 11.81K | 02:57:00 | ||
| Nordic Semiconductor ASA | 20.6100 | 20.9627 | 20.6100 | +0.2100 | +1.03% | 62.23K | 02:14:00 | ||
| ディー・エヌ・ビー・バンク ASA | 6.95 | 7.03 | 6.95 | +0.08 | +1.16% | 3.77K | 02:55:00 | ||
| Tomra Systems ADR | 48.99 | 48.99 | 48.82 | +1.92 | +4.08% | 0.61K | 00:02:00 | ||
| Norsk Hydro | 6.50 | 6.50 | 6.33 | 0.00 | 0.00% | 0 | 22/04 | ||
| Equinor | 19.7500 | 19.7500 | 19.7500 | +0.2060 | +1.05% | 0.27K | 22/04 | ||
| Thin Film Electronics ADR | 0.3700 | 0.3700 | 0.3700 | 0.0000 | 0.00% | 0 | 21/04 | ||
| REC Silicon ADR | 2.10 | 2.15 | 2.10 | +0.10 | +4.75% | 1.25K | 03:03:00 | ||
| Telenor | 18.190 | 18.190 | 18.190 | -0.070 | -0.38% | 0.10K | 01:54:00 |
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 Plc | 6.67 | 6.68 | 6.45 | +0.10 | +1.44% | 4.49K | 03:34:00 | ||
| MOL ADR | 3.4 | 3.4 | 3.4 | +0.0 | +0.00% | 0 | 14/04 |
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 Inc DRC | 26.68 | 26.79 | 26.56 | -0.02 | -0.07% | 56.82K | 04:59:59 | ||
| D&L Industries ADR | 3.73 | 3.74 | 3.57 | +0.10 | +2.61% | 22.42K | 02:56:00 | ||
| BDO Unibank ADR | 21.75 | 22.81 | 20.80 | +0.00 | +0.00% | 0 | 22/04 | ||
| Aboitiz Power ADR | 10.47 | 10.47 | 10.47 | +0.00 | +0.00% | 0 | 22/04 | ||
| Megaworld ADR | 13.6 | 13.6 | 13.6 | +0.6 | +4.35% | 0.20K | 03:34:00 | ||
| Manila Electric ADR | 10.33 | 10.33 | 10.33 | 0.00 | 0.00% | 0 | 23/03 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| JG Summit ADR | 29 | 29 | 29 | +0 | +0.00% | 0 | 18/12 | ||
| Metropolitan Bank ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 01/04 | ||
| Jollibee Foods ADR | 14.550 | 15.600 | 14.550 | 0.000 | 0.00% | 0 | 20/04 | ||
| Globe Telecom ADR | 37.02 | 37.03 | 37.03 | 0.00 | 0.00% | 0 | 19/04 | ||
| First Gen ADR | 12.25 | 12.25 | 12.25 | +0.00 | +0.00% | 0 | 15/04 | ||
| DMCI ADR | 1.14 | 1.14 | 1.14 | 0.00 | 0.00% | 0 | 21/04 | ||
| Cebu Air ADR | 6.36 | 6.36 | 6.36 | +0.00 | +0.00% | 0 | 13/04 | ||
| Bank the Philippine Islands ADR | 33.60 | 34.30 | 33.60 | +0.60 | +1.82% | 4.36K | 02:57:00 | ||
| Ayala ADR | 15.4 | 15.4 | 15.4 | 0.0 | 0.00% | 0 | 05/03 | ||
| Aboitiz Equity ADR | 7.01 | 7.01 | 7.01 | 0.00 | 0.00% | 0 | 01/04 | ||
| Benguet B | 0.0500 | 0.0500 | 0.0500 | +0.0000 | +0.00% | 0 | 06/03 | ||
| Robinsons Retail Holdings Inc | 10.79 | 10.80 | 10.80 | 0.00 | 0.00% | 0 | 20/03 | ||
| Universal Robina ADR | 30.25 | 30.25 | 30.25 | 0.00 | 0.00% | 0 | 09/02 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| ノキア ADR | 4.16 | 4.23 | 4.16 | -0.05 | -1.19% | 30.15M | 04:59:59 | ||
| ノルデア・バンク・アクツィエボラーグ・プブリクト | 10.07 | 10.09 | 9.98 | -0.07 | -0.74% | 68.81K | 04:48:00 | ||
| Sampo OYJ | 23.86 | 24.06 | 23.75 | +0.09 | +0.38% | 34.72K | 04:51:00 | ||
| Neste | 30.09 | 30.37 | 29.95 | +0.33 | +1.11% | 30.68K | 04:48:00 | ||
| Stora Enso Oyj PK | 19.66 | 19.84 | 19.57 | -0.18 | -0.91% | 22.53K | 04:46:00 | ||
| Kone Oyj ADR | 43.27 | 43.59 | 43.15 | -0.11 | -0.25% | 14.39K | 04:49:00 | ||
| Kesko ADR | 15.585 | 15.680 | 15.550 | 0.000 | 0.00% | 0 | 22/04 | ||
| Metso Outotec OTC | 5.71 | 6.00 | 5.60 | +0.17 | +3.16% | 34.98K | 04:29:00 | ||
| Fortum ADR | 5.610 | 5.610 | 5.555 | +0.185 | +3.41% | 0.58K | 02:31:00 | ||
| Outokumpu ADR | 3.06 | 3.07 | 3.07 | +0.00 | +0.00% | 0 | 08/04 | ||
| Wartsila ADR | 2.45 | 2.45 | 2.45 | +0.28 | +12.90% | 0.53K | 00:08:00 | ||
| Yit ADR | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 20/02 | ||
| Orion ADR | 20.51 | 20.51 | 20.51 | 0.00 | 0.00% | 0 | 13/02 | ||
| Konecranes ADR | 7.140 | 7.140 | 7.140 | +0.000 | +0.00% | 0 | 04/01 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | +0.00 | +0.00% | 0 | 04/02 | ||
| Fortum | 26.951 | 26.951 | 26.951 | 0.000 | 0.00% | 0 | 16/04 | ||
| Nokian Tyres ADR | 18.83 | 18.94 | 18.71 | +0.28 | +1.51% | 6.17K | 04:03:00 | ||
| Neles Oyj | 12.15 | 12.15 | 12.15 | 0.00 | 0.00% | 0 | 06/03 | ||
| Kone Corporation | 85.8000 | 85.8000 | 85.8000 | +0.0000 | +0.00% | 0 | 17/04 | ||
| Uponor | 24.44 | 24.44 | 24.44 | +0.00 | +0.00% | 0 | 15/04 |
フランス
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| トタル | 44.06 | 44.49 | 44.00 | -0.74 | -1.65% | 2.76M | 04:59:59 | ||
| Atari SA | 0.92 | 0.93 | 0.82 | +0.05 | +6.24% | 1.31M | 04:59:00 | ||
| Alstom PK | 5.660 | 5.660 | 5.540 | +0.120 | +2.17% | 421.72K | 04:57:00 | ||
| コンステリウム | 14.98 | 15.34 | 14.95 | -0.34 | -2.22% | 529.02K | 04:59:59 | ||
| セクアンス・コミュニケーションズ | 5.71 | 5.93 | 5.70 | -0.11 | -1.89% | 172.60K | 04:59:59 | ||
| フランス・テレコム SA | 12.44 | 12.49 | 12.32 | -0.26 | -2.05% | 863.02K | 04:59:59 | ||
| サノフィ ADR | 52.06 | 52.11 | 51.67 | -0.40 | -0.76% | 3.67M | 04:59:59 | ||
| Axa ADR | 27.74 | 27.87 | 27.64 | -0.27 | -0.98% | 119.50K | 04:52:00 | ||
| タレンド | 64.14 | 64.29 | 64.06 | +0.14 | +0.22% | 773.54K | 04:59:59 | ||
| クリテオ | 36.61 | 37.34 | 36.27 | -0.35 | -0.96% | 349.91K | 04:59:59 | ||
| Engie ADR | 14.89 | 14.91 | 14.71 | +0.17 | +1.15% | 124.90K | 04:59:00 | ||
| Danone PK | 14.26 | 14.41 | 14.25 | +0.06 | +0.42% | 376.97K | 04:59:00 | ||
| Air Liquide ADR | 33.82 | 34.12 | 33.75 | -0.18 | -0.53% | 767.83K | 04:59:00 | ||
| BNPパリバ SA | 30.460 | 30.590 | 30.130 | -0.110 | -0.36% | 172.09K | 04:58:00 | ||
| セレクティス | 19.25 | 19.77 | 18.83 | +0.32 | +1.69% | 161.27K | 04:59:59 | ||
| DBVテクノロジーズ | 6.06 | 6.15 | 6.00 | -0.09 | -1.46% | 63.32K | 04:59:59 | ||
| Valeo ADR | 16.53 | 16.83 | 16.53 | +0.40 | +2.48% | 84.39K | 04:45:00 | ||
| Michelin ADR | 29.88 | 29.97 | 29.70 | +0.29 | +1.00% | 88.24K | 04:58:00 | ||
| Compagnie Saint-Gobain ADR | 12.63 | 12.73 | 12.60 | 0.00 | 0.00% | 108.55K | 04:56:00 | ||
| Ipsen ADR | 23.945 | 24.120 | 23.890 | +0.075 | +0.31% | 3.81K | 04:47:00 |
ブラジル
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| ヴァーレ SA ADR | 19.45 | 19.51 | 19.00 | +0.03 | +0.15% | 30.10M | 04:59:59 | ||
| Petroleo Brasileiro Petrobras SA DRC | 8.49 | 8.53 | 8.38 | +0.16 | +1.92% | 31.26M | 04:59:59 | ||
| イタウ・ウニバンコ・ホールディング ADR | 4.99 | 5.02 | 4.92 | +0.13 | +2.67% | 35.17M | 04:59:59 | ||
| アンベブ DRC | 2.95 | 2.96 | 2.89 | +0.05 | +1.72% | 22.84M | 04:59:59 | ||
| コメルツ銀行 AG | 6.10 | 6.13 | 5.85 | +0.17 | +2.87% | 27.09M | 04:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 8.66 | 8.74 | 8.56 | +0.18 | +2.12% | 10.06M | 04:59:59 | ||
| Brazil Minerals | 0.0211 | 0.0218 | 0.0130 | +0.0079 | +59.85% | 54.95M | 04:59:00 | ||
| CEMIG Pref ADR | 2.41 | 2.45 | 2.39 | +0.04 | +1.69% | 10.53M | 04:59:59 | ||
| ブラデスコ銀行 | 4.21 | 4.24 | 4.14 | +0.09 | +2.18% | 21.90M | 04:59:59 | ||
| パグセグロ・デジタル | 45.20 | 45.95 | 44.29 | +0.21 | +0.47% | 1.56M | 04:59:59 | ||
| COPEL Pref ADR | 1.15 | 1.16 | 1.12 | +0.02 | +1.77% | 4.15M | 04:59:59 | ||
| SID Nacional ADR | 8.94 | 9.03 | 8.57 | +0.39 | +4.56% | 4.99M | 04:59:59 | ||
| Companhia Brasileira de Distribuicao | 7.03 | 7.18 | 6.91 | +0.11 | +1.59% | 2.88M | 04:59:59 | ||
| エンブラエル ADR | 11.05 | 11.21 | 10.89 | +0.03 | +0.27% | 1.92M | 04:59:59 | ||
| BRF ADR | 4.28 | 4.35 | 4.28 | -0.05 | -1.15% | 3.84M | 04:59:59 | ||
| ゴル航空 | 8.45 | 8.53 | 8.18 | +0.29 | +3.55% | 2.04M | 04:59:59 | ||
| テレフォニカ・ブラジル ADR | 8.04 | 8.05 | 7.90 | +0.23 | +2.94% | 1.85M | 04:59:59 | ||
| ストーン | 65.76 | 67.91 | 65.05 | -1.12 | -1.67% | 1.44M | 04:59:59 | ||
| Xp | 39.53 | 40.82 | 39.30 | 0.00 | 0.00% | 1.09M | 04:59:59 | ||
| ウルトラパール・パルティシパソエス DRC | 3.85 | 3.92 | 3.80 | +0.02 | +0.52% | 1.41M | 04:59:59 |
ベルギー
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| アンハイザー・ブッシュ ADR | 70.23 | 70.65 | 69.96 | +0.60 | +0.86% | 1.20M | 04:59:59 | ||
| Euronav | 8.32 | 8.46 | 8.31 | -0.22 | -2.58% | 1.26M | 04:59:59 | ||
| マテリアライズ} | 31.85 | 33.26 | 30.91 | +0.49 | +1.56% | 273.46K | 04:59:59 | ||
| ガラパゴスADR | 82.44 | 83.08 | 82.01 | -0.70 | -0.84% | 123.08K | 04:59:59 | ||
| KBC Groep ADR | 37.16 | 37.44 | 36.94 | +0.17 | +0.47% | 26.28K | 04:46:00 | ||
| Umicore ADR | 14.97 | 15.19 | 14.94 | +0.64 | +4.43% | 42.35K | 04:59:00 | ||
| UCB ADR | 50.05 | 50.41 | 49.74 | +0.15 | +0.30% | 194.76K | 04:59:00 | ||
| ageas SA/NV | 59.96 | 60.88 | 59.96 | -1.05 | -1.72% | 4.14K | 04:45:00 | ||
| Solvay ADR | 12.710 | 12.710 | 12.585 | +0.000 | +0.00% | 0 | 22/04 | ||
| Telenet ADR | 21.3 | 21.3 | 21.1 | +0.0 | +0.00% | 0 | 22/04 | ||
| Etablissementen Franz Colruyt ADR | 14.96 | 15.02 | 14.85 | -0.12 | -0.80% | 2.77K | 04:30:00 | ||
| Proximus ADR | 4.49 | 4.49 | 4.49 | +0.00 | +0.00% | 0.20K | 02:06:00 | ||
| Evs Broadcast ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 08/04 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 04/02 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 04/02 | ||
| Remedent | 0.19 | 0.19 | 0.19 | +0.00 | +0.00% | 0 | 26/03 | ||
| Agfa Gevaert ADR | 9.2500 | 9.2500 | 9.2500 | 0.0000 | 0.00% | 0 | 06/04 | ||
| D’Ieteren ADR | 50.46 | 50.46 | 50.46 | +0.00 | +0.00% | 0 | 16/04 | ||
| GBL | 108.0000 | 109.7778 | 108.0000 | 0.0000 | 0.00% | 0 | 21/04 | ||
| Bpost ADR | 10.000 | 10.000 | 10.000 | +0.000 | +0.00% | 0 | 16/04 |
ペルー
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| クレディコープ | 122.59 | 125.40 | 122.50 | -2.59 | -2.07% | 642.05K | 04:59:59 | ||
| コンパニア・デ・ミナス・ブエナベントゥラ ADR | 9.94 | 10.59 | 9.93 | -0.60 | -5.69% | 1.79M | 04:59:59 | ||
| Dana Resources | 0.00130 | 0.00130 | 0.00130 | -0.00010 | -7.14% | 10.00K | 00:23:00 | ||
| Aenza | 1.960 | 2.970 | 1.680 | +0.400 | +25.64% | 8.93M | 04:59:59 | ||
| Goldsands Dev Co | 0.0020 | 0.0020 | 0.0020 | +0.0004 | +25.00% | 120.05K | 04:18:00 | ||
| Cementos Pacasmayo ADR | 7.08 | 7.08 | 6.67 | +0.02 | +0.28% | 20.61K | 04:59:59 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 22/07 |
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 Energa | 5.58 | 5.66 | 5.54 | -0.05 | -0.93% | 84.85K | 04:49:00 | ||
| EDP Energias de Portugal ADR | 61.14 | 62.01 | 60.74 | +2.04 | +3.45% | 19.26K | 04:40:00 | ||
| Pharol SGPS ADR | 0.145 | 0.150 | 0.110 | +0.000 | +0.00% | 0 | 04/09 | ||
| Jeronimo Martins SGPS SA ADR | 35.01 | 35.01 | 34.98 | -1.02 | -2.83% | 1.17K | 04:45:00 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 04/02 |
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 Holdings | 0.005 | 0.030 | 0.004 | 0.000 | 0.00% | 0 | 22/09 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0 | 03/04 | ||
| Eurocash SA PK | 3.88 | 3.88 | 3.31 | +0.00 | +0.00% | 0 | 27/10 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 05/09 | ||
| Asseco Poland ADR | 18.00 | 18.00 | 18.00 | +0.00 | +0.00% | 0 | 21/04 | ||
| Globe Trade Centre ADR | 3.60 | 3.60 | 3.60 | +0.00 | +0.00% | 0 | 24/12 | ||
| Powszechna Kasa ADR | 7.80 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 21/01 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Lynas Rare Earths | 4.050 | 4.210 | 4.050 | -0.120 | -2.88% | 342.72K | 04:59:00 | ||
| Lynas Rare Earths ADR | 4.0600 | 4.2300 | 4.0000 | -0.1100 | -2.64% | 128.57K | 04:58:00 | ||
| Resort Savers | 0.10 | 0.10 | 0.09 | 0.00 | 3.85% | 143.91K | 04:59:00 | ||
| Median Group | 0.0020 | 0.0022 | 0.0020 | +0.0015 | +300.00% | 95.00K | 01:21:00 | ||
| Top Glove ADR | 5.44 | 5.75 | 5.37 | +0.24 | +4.56% | 26.20K | 03:59:00 | ||
| Genting Berhad | 6.30 | 6.50 | 6.25 | +0.12 | +1.94% | 4.25K | 03:45:00 | ||
| Genting Malaysia ADR | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 | 26/03 | ||
| Natural Health Farm | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11/09 | ||
| Sime Darby | 0.5900 | 0.5900 | 0.5900 | +0.0000 | +0.00% | 0 | 20/03 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 04/02 | ||
| Vitaxel | 0.2300 | 0.2300 | 0.2300 | 0.0000 | 0.00% | 0 | 06/04 | ||
| Prime Global Capital | 0.1000 | 0.1000 | 0.1000 | 0.0000 | 0.00% | 0 | 30/03 | ||
| Tenaga Nasional Berhad | 9.600 | 9.700 | 9.600 | 0.000 | 0.00% | 0 | 20/04 | ||
| Malayan Banking Berhad | 4.060 | 4.105 | 4.020 | 0.000 | 0.00% | 0 | 20/04 | ||
| IGS Capital | 0.4900 | 0.4900 | 0.4900 | +0.0000 | +0.00% | 0 | 17/04 | ||
| Weconnect Tech | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23/03 |
メキシコ
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| コメルツ銀行 AG | 7.30 | 7.49 | 7.30 | -0.15 | -2.01% | 5.87M | 04:59:59 | ||
| Grupo Televisa SAB ADR | 13.03 | 13.43 | 12.84 | -0.44 | -3.27% | 3.37M | 04:59:59 | ||
| America Movil SAB de CV ADR | 14.55 | 14.80 | 14.52 | -0.02 | -0.14% | 2.93M | 04:59:59 | ||
| グルポ・フィナンシエロ・サンタンデール・メヒコ B ADR | 5.64 | 5.67 | 5.57 | 0.00 | 0.00% | 530.71K | 04:59:59 | ||
| Controladora Vuela ADR | 14.99 | 15.34 | 14.86 | +0.02 | +0.13% | 481.92K | 04:59:59 | ||
| Coca-Cola Femsa ADR | 49.27 | 49.48 | 48.96 | +0.15 | +0.31% | 129.23K | 04:59:59 | ||
| フォメント・エコノミコ・メヒカーノ | 80.71 | 81.45 | 79.86 | +0.12 | +0.15% | 335.33K | 04:59:59 | ||
| グルポ・アエロポルチュアリオ・デル・セントロ・ノルテ | 53.78 | 54.24 | 52.39 | +1.34 | +2.56% | 184.63K | 04:59:59 | ||
| Desarrolladora Homex | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 22/04 | ||
| Wal Mart de Mexico ADR | 32.32 | 32.46 | 31.55 | +0.62 | +1.96% | 62.43K | 04:56:00 | ||
| Grupo Aeroportuario del Pacifico SAB De CV ADR | 107.57 | 109.81 | 107.14 | -0.15 | -0.14% | 32.70K | 04:59:59 | ||
| Grupo Aeroportuario del Sureste SAB de CV ADR | 178.49 | 180.07 | 178.37 | +0.48 | +0.27% | 33.76K | 04:59:59 | ||
| Betterware De Mexico | 42.03 | 43.50 | 41.70 | +0.15 | +0.36% | 159.95K | 04:59:59 | ||
| LIV Capital Acquisition | 9.99 | 9.99 | 9.99 | 0.01 | 0.00% | 1.04K | 02:49:00 | ||
| Fresnillo | 12.600 | 12.600 | 12.250 | -0.566 | -4.30% | 13.30K | 04:34:00 | ||
| Kimberly-Clark de Mexico | 9.30 | 9.48 | 9.23 | -0.10 | -1.06% | 16.98K | 04:52:00 | ||
| Wal Mart de Mexico | 3.2300 | 3.2400 | 3.1950 | +0.0600 | +1.89% | 15.48K | 03:54:00 | ||
| Industrias Bachoco SAB de CV ADR | 44.55 | 45.41 | 44.55 | -0.92 | -2.02% | 2.32K | 04:59:59 | ||
| America Movil SAB de CV ADR Class A | 14.53 | 14.64 | 14.45 | +0.03 | +0.21% | 1.27K | 04:59:59 | ||
| グルポ・シメク ADR | 14.20 | 14.44 | 13.83 | -0.30 | -2.07% | 2.50K | 04:59:59 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| アルセロールミタル ADR | 29.14 | 29.62 | 28.90 | -0.27 | -0.92% | 3.68M | 04:59:59 | ||
| Arrival Vault USA | 14.80 | 15.68 | 14.59 | +0.21 | +1.44% | 1.91M | 04:59:59 | ||
| スポティファイ・テクノロジー | 265.16 | 271.63 | 264.61 | +3.45 | +1.32% | 1.48M | 04:59:59 | ||
| テナリス ADR | 21.18 | 21.49 | 21.11 | -0.44 | -2.04% | 1.52M | 04:59:59 | ||
| マグナチップ・セミコンダクター | 25.87 | 26.09 | 25.70 | -0.09 | -0.35% | 574.26K | 04:59:59 | ||
| テルニウム ADR | 38.74 | 39.80 | 38.18 | -0.07 | -0.18% | 642.61K | 04:59:59 | ||
| オリオン・エンジニアド・カーボンズ | 18.52 | 19.05 | 18.40 | -0.41 | -2.17% | 397.50K | 04:59:59 | ||
| ネクサ・リソーシズ | 10.20 | 10.58 | 10.20 | -0.23 | -2.21% | 73.88K | 04:59:59 | ||
| アデコアグロ | 8.71 | 8.95 | 8.71 | -0.22 | -2.46% | 380.93K | 04:59:59 | ||
| アルティソース・ポートフォリオ・ソリューションズ | 6.54 | 7.00 | 6.35 | +0.13 | +2.03% | 159.93K | 04:59:59 | ||
| グローバント | 228.13 | 230.92 | 226.52 | -0.40 | -0.17% | 84.55K | 04:59:59 | ||
| インテルサット | 0.390 | 0.390 | 0.356 | 0.000 | 0.05% | 212.50K | 04:29:00 | ||
| Corporacion America Airports | 4.80 | 4.86 | 4.71 | 0.00 | 0.00% | 50.08K | 04:59:59 | ||
| アルダー・グループ | 27.18 | 27.42 | 26.89 | -0.06 | -0.22% | 126.73K | 04:59:59 | ||
| ミリコム・インターナショナル・セルラー | 37.01 | 37.30 | 36.92 | -0.07 | -0.19% | 33.39K | 04:59:59 | ||
| ArcelorMittal | 29.338 | 29.924 | 29.338 | -0.007 | -0.02% | 2.04K | 00:26:00 | ||
| BM European Value ADR | 30.78 | 30.99 | 30.69 | -0.20 | -0.65% | 17.29K | 04:57:00 | ||
| アテント | 22.610 | 22.610 | 22.100 | +0.510 | +2.31% | 16.84K | 04:59:59 | ||
| SES SA | 7.6 | 7.7 | 7.6 | -0.1 | -1.05% | 35.98K | 00:15:00 |
ロシア
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 6.09 | 6.10 | 5.90 | +0.13 | +2.21% | 12.86M | 02:28:00 | ||
| MTS ADR | 8.44 | 8.51 | 8.42 | +0.11 | +1.32% | 2.43M | 04:59:59 | ||
| Amur Minerals Corp | 1.680 | 1.688 | 1.600 | +0.040 | +2.44% | 1.44M | 00:19:35 | ||
| Sberbank | 15.39 | 15.51 | 14.97 | +0.41 | +2.70% | 4.53M | 02:28:00 | ||
| Bank VTB DRC | 1.236 | 1.236 | 1.196 | +0.028 | +2.32% | 1.16M | 01:46:00 | ||
| Rosneft DRC | 7.11 | 7.15 | 6.98 | +0.06 | +0.85% | 2.06M | 01:18:00 | ||
| Norilskiy Nikel ADR | 34.01 | 34.13 | 32.95 | +1.02 | +3.09% | 1.23M | 01:11:00 | ||
| Lukoil ADR | 79.20 | 79.69 | 76.93 | +1.81 | +2.34% | 586.47K | 22/04 | ||
| Severstal DRC | 24.86 | 25.14 | 23.53 | +1.51 | +6.47% | 577.00K | 22/04 | ||
| Norilskiy Nikel ADR | 33.87 | 34.21 | 33.81 | +0.78 | +2.36% | 130.18K | 04:59:00 | ||
| PhosAgro OAO | 18.61 | 18.78 | 18.53 | -0.05 | -0.27% | 400.07K | 02:56:00 | ||
| Mechel ADR | 1.98 | 2.06 | 1.96 | -0.07 | -3.41% | 181.70K | 04:59:59 | ||
| X5 Retail Group | 31.60 | 31.73 | 30.99 | +0.50 | +1.61% | 236.32K | 01:38:00 | ||
| Magnit DRC | 14.33 | 14.42 | 13.90 | +0.43 | +3.09% | 562.14K | 22/04 | ||
| Surgutneftegaz ADR | 4.67 | 4.67 | 4.51 | +0.12 | +2.64% | 584.43K | 01:11:00 | ||
| Novolipetsk Steel DRC | 36.02 | 36.32 | 34.92 | +1.30 | +3.74% | 326.62K | 01:47:00 | ||
| Tatneft ADR | 44.93 | 45.05 | 43.95 | +0.62 | +1.40% | 184.43K | 01:40:00 | ||
| Sberbank | 15.380 | 15.500 | 15.310 | +0.310 | +2.06% | 357.99K | 04:59:00 | ||
| ヘッドハンター・グループ | 35.33 | 37.69 | 35.01 | -1.66 | -4.49% | 151.25K | 04:59:59 | ||
| Polyus DRC | 104.50 | 105.00 | 102.30 | +2.70 | +2.65% | 87.25K | 01:11:00 |
中国
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| NIO | 39.57 | 40.45 | 38.49 | +0.67 | +1.72% | 115.72M | 04:59:59 | ||
| Sos Ltd | 4.140 | 4.580 | 4.115 | -0.170 | -3.94% | 23.72M | 04:59:59 | ||
| iQIYI | 15.43 | 15.70 | 15.16 | +0.17 | +1.11% | 15.90M | 04:59:59 | ||
| Uxin Ltd | 1.360 | 1.460 | 1.300 | +0.080 | +6.25% | 38.12M | 04:59:59 | ||
| テンセント・ミュージック・エンターテイメント・グループ | 18.61 | 19.05 | 18.15 | +0.53 | +2.93% | 30.39M | 04:59:59 | ||
| ビップショップ・ホールディングス | 29.98 | 30.78 | 29.12 | +0.39 | +1.32% | 10.83M | 04:59:59 | ||
| ニュー・オリエンタル・エデュケーション・アンド・テクノロジー | 16.29 | 16.78 | 16.19 | -0.16 | -0.97% | 14.32M | 04:59:59 | ||
| アリババ・グループ | 229.35 | 234.00 | 227.82 | -0.09 | -0.04% | 11.98M | 04:59:59 | ||
| Ebang Intl | 4.25 | 4.44 | 4.15 | -0.03 | -0.70% | 10.19M | 04:59:59 | ||
| JDドット・コム Adr | 76.11 | 77.05 | 75.13 | +0.39 | +0.52% | 9.51M | 04:59:59 | ||
| リーオート | 20.04 | 20.69 | 19.65 | +0.26 | +1.31% | 10.61M | 04:59:59 | ||
| Canaan | 13.16 | 14.42 | 12.90 | -0.61 | -4.43% | 10.12M | 04:59:59 | ||
| GSX Techedu A | 26.90 | 30.24 | 26.43 | -2.75 | -9.27% | 15.99M | 04:59:59 | ||
| エックスパング | 32.37 | 33.18 | 31.68 | -0.23 | -0.71% | 11.96M | 04:59:59 | ||
| 西安連合信息技術 | 1.040 | 1.120 | 1.010 | -0.020 | -1.89% | 5.59M | 04:59:59 | ||
| Up Fintech Holding Ltd | 18.33 | 19.70 | 17.63 | +0.22 | +1.21% | 9.07M | 04:59:59 | ||
| シネコ | 7.4900 | 7.5000 | 6.0100 | +0.8100 | +12.13% | 1.03M | 04:59:59 | ||
| ピンドュオドュオ | 133.32 | 136.18 | 128.34 | +4.65 | +3.61% | 6.53M | 04:59:59 | ||
| ITテック・パッケージング | 0.5291 | 0.5478 | 0.5153 | +0.0087 | +1.67% | 2.67M | 04:59:59 | ||
| イツセン ホールディング | 11.45 | 13.33 | 10.94 | +0.48 | +4.38% | 10.28M | 04:59:59 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| ハーモニー・ゴールド・マイニング | 4.74 | 4.85 | 4.66 | -0.12 | -2.47% | 4.95M | 04:59:59 | ||
| ゴールドフィールズ ADR | 9.97 | 10.22 | 9.87 | -0.28 | -2.73% | 5.15M | 04:59:59 | ||
| アングロゴールド・アシャンティ ADR | 21.65 | 22.14 | 21.47 | -0.67 | -3.00% | 3.24M | 04:59:59 | ||
| シバニェ・ゴールド ADR | 19.47 | 19.92 | 19.31 | -0.88 | -4.32% | 2.06M | 04:59:59 | ||
| サソール | 16.30 | 16.60 | 16.19 | -0.59 | -3.49% | 819.51K | 04:59:59 | ||
| DRDGOLD Ltd ADR | 10.66 | 10.90 | 10.56 | -0.26 | -2.38% | 193.37K | 04:59:59 | ||
| Naspers ADR | 47.25 | 47.69 | 47.25 | -0.47 | -0.98% | 135.23K | 04:59:00 | ||
| Impala Platinum Holdings Ltd PK | 20.085 | 20.610 | 20.060 | -0.975 | -4.63% | 161.79K | 04:58:00 | ||
| ネット1UEPSテクノロジーズ | 5.49 | 5.59 | 5.39 | +0.04 | +0.73% | 185.36K | 04:59:59 | ||
| Shoprite ADR | 10.19 | 10.28 | 10.19 | +0.12 | +1.15% | 14.56K | 04:05:00 | ||
| ミックス・テレマティクス | 12.99 | 13.43 | 12.89 | -0.11 | -0.84% | 18.30K | 04:59:59 | ||
| Life Healthcare Group Holdings | 5.24 | 5.39 | 5.19 | +0.02 | +0.38% | 7.74K | 04:48:00 | ||
| Standard Bank Group Ltd PK | 8.33 | 8.57 | 8.21 | -0.07 | -0.83% | 5.03K | 04:28:00 | ||
| Sanlam Ltd PK | 7.620 | 7.660 | 7.620 | -0.090 | -1.17% | 4.91K | 04:28:00 | ||
| Nedbank Group Ltd | 10.145 | 10.340 | 10.030 | -0.145 | -1.41% | 6.08K | 04:28:00 | ||
| Wuhan General Gr Chn | 0.7400 | 0.7770 | 0.6800 | +0.0200 | +2.78% | 12.54K | 04:48:00 | ||
| Vodacom Group Ltd PK | 8.70 | 9.09 | 8.58 | -0.30 | -3.39% | 4.29K | 04:28:00 | ||
| Mr Price Group | 13.11 | 13.57 | 13.11 | -0.53 | -3.85% | 8.09K | 04:51:00 | ||
| Anglo American Platinum ADR | 23.750 | 24.440 | 23.680 | -0.770 | -3.14% | 6.83K | 04:16:00 | ||
| MTN Group Ltd PK | 6.36 | 6.54 | 6.36 | -0.24 | -3.64% | 42.79K | 03:17:00 |
台湾
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| 台湾セミコンダクター・マニュファクチャリング | 115.32 | 117.50 | 114.41 | -2.08 | -1.77% | 7.41M | 04:59:59 | ||
| ユナイテッド・マイクロエレクトロニクス | 9.700 | 9.910 | 9.615 | +0.040 | +0.41% | 6.49M | 04:59:59 | ||
| ハイマックス・テクノロジーズ | 12.97 | 13.27 | 12.67 | +0.12 | +0.93% | 2.39M | 04:59:59 | ||
| ASEインダストリアル ADR | 7.71 | 7.83 | 7.68 | -0.26 | -3.26% | 1.91M | 04:59:59 | ||
| AUオプトロニクス | 9.810 | 10.370 | 9.730 | -1.050 | -9.67% | 564.63K | 04:45:00 | ||
| シリコン・モーション・テクノロジー | 64.47 | 66.58 | 64.32 | -2.06 | -3.10% | 293.14K | 04:59:59 | ||
| ギガメディア | 2.990 | 3.120 | 2.920 | -0.010 | -0.33% | 124.85K | 04:59:00 | ||
| セミエルイーディーズ | 3.380 | 3.600 | 3.120 | +0.030 | +0.90% | 90.08K | 04:59:59 | ||
| チップモス・テクノロジーズ | 33.45 | 34.92 | 33.36 | -2.20 | -6.17% | 59.06K | 04:59:59 | ||
| チョンホア・テレコム | 40.96 | 41.10 | 40.86 | +0.01 | +0.02% | 68.05K | 04:59:59 | ||
| アジア・パシフィック・ワイヤ&ケーブル | 3.250 | 3.360 | 3.130 | +0.010 | +0.31% | 42.75K | 04:59:59 | ||
| Cathay Financial ADR | 14 | 14 | 14 | +0 | +0.00% | 0 | 04/02 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 04/02 |
日本
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| 武田薬品工業 | 17.02 | 17.13 | 16.93 | +0.10 | +0.59% | 2.02M | 04:59:59 | ||
| 三井住友フィナンシャルグループ | 6.90 | 6.96 | 6.87 | -0.07 | -1.00% | 1.02M | 04:59:59 | ||
| 三菱UFJフィナンシャル・グループ | 5.29 | 5.35 | 5.28 | -0.08 | -1.49% | 1.14M | 04:59:59 | ||
| 野村ホールディングス | 5.29 | 5.34 | 5.27 | +0.01 | +0.19% | 593.08K | 04:59:59 | ||
| ソニー | 108.94 | 110.05 | 108.54 | +0.50 | +0.46% | 905.87K | 04:59:59 | ||
| 本田技研工業 | 30.24 | 30.45 | 29.89 | +0.19 | +0.63% | 1.19M | 04:59:59 | ||
| ソフトバンクグループ | 46.20 | 47.00 | 45.88 | -0.55 | -1.18% | 495.22K | 04:59:00 | ||
| 塩野義製薬 | 12.90 | 13.26 | 12.90 | +0.01 | +0.08% | 67.51K | 04:57:00 | ||
| トヨタ自動車 | 154.78 | 155.58 | 154.41 | -0.36 | -0.23% | 227.43K | 04:59:59 | ||
| みずほフィナンシャルグループ | 2.83 | 2.83 | 2.79 | -0.04 | -1.39% | 392.92K | 04:59:59 | ||
| ENEOS Holdings ADR | 8.63 | 8.78 | 8.60 | 0.00 | 0.00% | 0 | 22/04 | ||
| キヤノン | 23.21 | 23.54 | 23.21 | -0.23 | -0.98% | 197.05K | 04:59:59 | ||
| 任天堂 | 72.19 | 72.74 | 71.55 | -0.87 | -1.19% | 272.40K | 05:00:00 | ||
| 花王 | 13.12 | 13.47 | 13.08 | -0.03 | -0.23% | 173.87K | 04:55:00 | ||
| パナソニック | 12.52 | 12.70 | 12.36 | -0.06 | -0.45% | 119.96K | 04:59:00 | ||
| ファナック | 24.20 | 25.06 | 24.15 | -0.06 | -0.25% | 194.89K | 04:59:00 | ||
| マツダ | 3.81 | 3.90 | 3.78 | -0.05 | -1.40% | 53.35K | 04:56:00 | ||
| 日本電信電話 | 25.84 | 26.07 | 25.78 | -0.19 | -0.73% | 159.21K | 04:57:00 | ||
| 村田製作所 | 20.51 | 21.05 | 20.02 | +0.01 | +0.05% | 283.08K | 04:57:00 | ||
| T&Dホールディングス | 5.94 | 6.12 | 5.89 | -0.09 | -1.41% | 106.93K | 04:52:00 |
韓国
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| クーパン | 42.81 | 45.22 | 41.78 | +0.83 | +1.98% | 7.27M | 04:59:59 | ||
| ケーティー | 13.03 | 13.10 | 12.96 | +0.03 | +0.23% | 706.90K | 04:59:59 | ||
| LGディスプレイ | 11.64 | 11.76 | 11.51 | +0.50 | +4.49% | 717.92K | 04:59:59 | ||
| KBフィナンシャル・グループ | 46.91 | 47.57 | 46.18 | +0.01 | +0.02% | 162.45K | 04:59:59 | ||
| SKテレコム ADR | 30.57 | 30.86 | 30.56 | +0.32 | +1.06% | 271.96K | 04:59:59 | ||
| Kepco ADR | 10.67 | 10.80 | 10.67 | -0.11 | -1.02% | 65.71K | 04:59:59 | ||
| ポスコ | 77.87 | 78.81 | 77.54 | -0.94 | -1.19% | 106.40K | 04:59:59 | ||
| 新韓フィナンシャル・グループ | 33.00 | 33.36 | 32.83 | -0.17 | -0.51% | 131.32K | 04:59:59 | ||
| グラビティ | 118.47 | 122.75 | 116.28 | +0.96 | +0.82% | 24.15K | 04:59:59 | ||
| ウリフィナンシャル | 27.82 | 28.20 | 27.66 | +0.18 | +0.65% | 14.10K | 04:59:59 | ||
| I-On Digital | 0.31 | 0.31 | 0.30 | 0.01 | 2.73% | 6.30K | 03:23:00 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 04/02 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 04/02 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.1 | 0.1 | 0.1 | 0.0 | 0.00% | 0 | 11/03 |
香港
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.005 | 0.005 | 0.005 | -0.000 | -6.00% | 18.25M | 04:56:00 | ||
| Futu Holdings Ltd | 135.97 | 139.81 | 129.64 | +3.32 | +2.50% | 8.26M | 04:59:59 | ||
| Diginex | 5.93 | 6.60 | 5.75 | -0.37 | -5.87% | 1.85M | 04:59:59 | ||
| メルコ・リゾーツ・アンド・エンターテインメント | 18.73 | 19.18 | 18.57 | -0.50 | -2.60% | 3.38M | 04:59:59 | ||
| Lion Group Holding | 2.37 | 2.59 | 2.34 | -0.05 | -2.07% | 2.09M | 04:59:59 | ||
| AB International Group | 0.11 | 0.11 | 0.08 | +0.03 | +42.86% | 2.40M | 04:59:00 | ||
| グリーンプロ・キャピタル | 1.9500 | 2.2500 | 1.9100 | 0.0000 | 0.00% | 15.77M | 04:59:59 | ||
| Bridgetown Holdings | 10.42 | 10.64 | 10.32 | +0.09 | +0.87% | 459.87K | 04:59:59 | ||
| アイクリック・インターラクティブ・アジア・グループ | 13.27 | 13.47 | 12.63 | +0.08 | +0.61% | 1.04M | 04:59:59 | ||
| タカン・アート | 24.1500 | 29.4500 | 20.5000 | +3.6600 | +17.86% | 14.76M | 04:59:59 | ||
| D8 Holdings | 9.92 | 9.95 | 9.91 | -0.01 | -0.10% | 366.17K | 04:59:59 | ||
| SPIエナジー | 6.330 | 6.560 | 6.170 | +0.120 | +1.93% | 293.54K | 04:59:59 | ||
| Global Cord Blood | 4.77 | 4.81 | 4.70 | -0.03 | -0.62% | 199.71K | 04:59:59 | ||
| AIA ADR | 49.93 | 50.59 | 49.51 | -0.22 | -0.44% | 213.33K | 04:58:00 | ||
| Chaoda Modern Agriculture | 0.0090 | 0.0100 | 0.0090 | +0.0030 | +50.00% | 45.60K | 00:21:00 | ||
| ハチソン・チャイナ・メディテック | 29.75 | 30.49 | 28.79 | -0.10 | -0.34% | 219.33K | 04:59:59 | ||
| Borneo Resource | 0.0018 | 0.0021 | 0.0017 | +0.0001 | +5.88% | 2.44M | 03:11:00 | ||
| Globe Net Wireless | 0.076 | 0.086 | 0.066 | -0.001 | -0.98% | 26.58K | 04:45:00 | ||
| First Pacific Company | 1.710 | 1.800 | 1.680 | -0.020 | -1.16% | 90.02K | 04:56:00 | ||
| CLPS | 4.32 | 4.41 | 4.17 | +0.06 | +1.41% | 104.94K | 04:59:59 |