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。

南アフリカ

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

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Amarin	17.710	18.160	16.865	+0.190	+1.08%	11.45M	05:59:59
Medtronic	87.16	87.29	85.91	+0.16	+0.18%	4.64M	05:59:59
ジョンソンコントロールズ	32.04	32.70	31.82	-0.51	-1.57%	4.24M	05:59:59
Seagate	38.76	39.50	38.22	+0.28	+0.73%	2.81M	05:59:59
イートン	70.15	70.80	69.55	-0.29	-0.41%	2.59M	05:59:59
Endo Int	9.46	9.62	9.23	+0.17	+1.83%	2.53M	05:59:59
Adient	17.86	18.52	17.42	-0.79	-4.24%	2.49M	05:59:59
Allergan	160.79	160.89	156.08	+2.99	+1.89%	2.37M	05:59:59
アクセンチュア	148.42	150.93	147.44	-0.55	-0.37%	1.99M	05:59:59
Ingersoll-Rand	93.46	94.50	92.24	+0.46	+0.49%	1.57M	05:59:59
Ryanair ADR	69.65	70.69	69.46	+0.56	+0.81%	1.53M	05:59:59
Aptiv	70.25	71.71	69.36	-1.47	-2.05%	1.49M	05:59:59
ペリゴ	44.97	45.54	44.39	+0.03	+0.07%	1.29M	05:59:59
Horizon Pharma	21.88	22.15	21.41	-0.04	-0.18%	1.23M	05:59:59
AerCap Holdings NV	45.02	46.06	44.64	-0.25	-0.55%	943.77K	05:59:59
CRH ADR	28.33	28.99	28.20	-0.40	-1.39%	894.60K	05:59:59
Allegion PLC	82.43	83.13	81.75	+0.25	+0.30%	526.18K	05:59:59
Alkermes Plc	32.44	33.39	32.03	-0.61	-1.85%	487.10K	05:59:59
Jazz Pharma	128.01	130.19	127.01	-0.65	-0.51%	433.59K	05:59:59
Experian plc PK	25.55	25.59	25.44	+0.42	+1.67%	371.11K	05:59:00

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
	Amira Nature Fds	1.02	1.11	0.94	-0.03	-2.86%	1.86M	05:59:59
	Argentum 47	0.0039	0.0039	0.0027	+0.0007	+20.47%	457.47K	04:36:00

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
Grupo Financiero Galicia ADR	33.7800	34.3150	32.9700	+1.3000	+4.00%	851.20K	05:59:59
YPF SA	15.260	15.450	14.870	-0.150	-0.97%	740.76K	05:59:59
BBVA Banco Frances ADR	12.55	12.78	12.38	+0.12	+0.97%	496.09K	05:59:59
MercadoLibre	328.88	337.06	322.82	-1.98	-0.60%	420.52K	05:59:59
Pampa Energia ADR	34.98	35.47	34.65	+0.01	+0.03%	379.60K	05:59:59
Grupo Supervielle	9.3700	9.3900	9.1096	+0.2100	+2.29%	374.93K	05:59:59
Banco Macro SA	54.97	55.26	52.98	+2.24	+4.25%	349.82K	05:59:59
Despegar.com	14.37	14.46	13.92	+0.26	+1.84%	319.58K	05:59:59
Loma Negra ADR	12.38	12.70	11.92	-0.13	-1.04%	287.28K	05:59:59
Telecom Argentina ADR	16.19	16.47	15.93	-0.11	-0.67%	235.84K	05:59:59
Transportadora Gas ADR	16.350	16.350	16.170	+0.300	+1.87%	192.49K	05:59:59
Central Puerto	9.95	9.99	9.75	+0.07	+0.71%	87.26K	05:59:59
Cresud S.A.C.I.F.	12.90	13.00	12.80	+0.13	+1.02%	41.92K	05:59:59
IRSA ADR	13.30	13.95	13.30	-0.63	-4.52%	10.44K	05:59:59
Edenor ADR	27.100	27.450	26.770	+0.100	+0.37%	8.78K	05:59:59
IRSA Propiedades ADR	20.550	20.550	20.230	+0.840	+4.26%	0.09K	06:00:01

イギリス

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Ensco A	4.42	4.54	4.31	-0.03	-0.67%	9.08M	05:59:59
AstraZeneca ADR	36.69	37.03	36.46	+0.42	+1.16%	7.93M	05:59:59
マイラン	28.06	28.89	28.02	-0.83	-2.87%	6.42M	05:59:59
Liberty Global C	21.64	22.15	21.29	-0.21	-0.96%	4.94M	05:59:59
Lloyds Banking ADR	2.970	2.975	2.930	+0.020	+0.68%	4.87M	05:59:59
Vodafone Group ADR	19.51	19.69	19.47	+0.33	+1.72%	4.61M	05:59:59
British American Tobacco ADR	32.37	32.43	32.06	-0.04	-0.12%	4.61M	05:59:59
BP ADR	40.12	40.33	39.86	+0.04	+0.10%	4.60M	05:59:59
IGT	15.14	15.15	14.69	+0.24	+1.61%	3.81M	05:59:59
TechnipFMC	22.58	23.01	22.36	-0.44	-1.91%	3.49M	05:59:59
Capri Holdings	40.86	41.60	40.55	-0.43	-1.04%	2.99M	05:59:59
Fiat	16.28	16.48	16.14	-0.22	-1.33%	2.81M	05:59:59
Rio Tinto ADR	49.92	50.13	49.62	-0.39	-0.78%	2.75M	05:59:59
GlaxoSmithKline ADR	39.07	39.50	38.84	+0.10	+0.26%	2.74M	05:59:59
Noble Corp	3.15	3.29	3.10	-0.09	-2.78%	2.47M	05:59:59
Rowan Comp.	11.45	11.79	11.16	-0.11	-0.95%	2.34M	05:59:59
Seadrill Partners LLC	1.16	1.40	1.13	-0.24	-17.14%	2.24M	05:59:59
エイボン・プロダクツ	1.930	1.980	1.900	-0.030	-1.53%	2.14M	05:59:59
Liberty Global	22.27	22.74	21.88	-0.12	-0.54%	1.85M	05:59:59
ペンテェア	40.24	40.63	39.81	+0.08	+0.20%	1.59M	05:59:59

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 ADR	19.46	19.69	19.16	+0.71	+3.79%	11.72M	05:59:59
Rewalk Robotics	0.24	0.26	0.22	+0.01	+3.98%	7.53M	05:59:00
Mediwound	4.63	5.13	4.40	-0.26	-5.32%	1.61M	05:59:59
InspireMD	0.1918	0.2100	0.1830	+0.0018	+0.95%	1.54M	10:00:00
Check Point Software	107.40	108.18	105.96	+0.74	+0.69%	1.11M	05:59:59
Kitov Pharmaceuticals Holdings	1.280	1.390	1.260	-0.090	-6.57%	993.78K	05:59:59
Ability	2.17	2.33	2.05	-0.14	-6.06%	829.84K	05:59:59
SolarEdge Technologies Inc	38.03	38.12	36.99	+1.07	+2.90%	727.33K	05:59:59
Orbotech Ltd	57.28	57.89	56.89	-0.29	-0.50%	693.44K	05:59:59
Kornit Digital Ltd	18.25	19.56	18.00	-0.13	-0.71%	664.73K	05:59:59
OWC Pharma	0.1100	0.1250	0.1070	-0.0045	-3.93%	621.28K	05:59:00
Wix.Com Ltd	102.36	104.48	101.49	+0.49	+0.48%	589.62K	05:59:59
Mellanox Tech	80.75	81.76	79.24	+0.35	+0.44%	589.20K	05:59:59
UroGen Pharma	45.93	51.47	45.51	-7.73	-14.41%	495.97K	05:59:59
Cyberark Software	77.00	78.22	76.19	+1.37	+1.81%	406.19K	05:59:59
Attunity Ltd	21.000	22.175	20.870	-0.060	-0.28%	358.33K	05:59:59
Internet Gold	0.64	0.69	0.61	-0.17	-21.00%	352.37K	05:59:59
AudioCodes	12.350	12.680	12.200	-0.050	-0.40%	351.00K	05:59:59
Compugen Ltd	3.59	3.66	3.45	+0.02	+0.56%	328.75K	05:59:59
Tower	13.990	14.080	13.800	+0.140	+1.01%	316.26K	05:59:59

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	5.805	5.830	5.780	-0.020	-0.34%	2.12M	05:59:00
Atlantia ADR	11.41	11.56	11.32	+0.15	+1.33%	928.75K	05:59:00
Ferrari NV	110.20	111.63	109.49	-1.49	-1.33%	340.14K	05:59:59
Telecom Italia ADR	4.980	5.100	4.980	+0.030	+0.61%	329.23K	05:59:59
Intesa Sanpaolo SpA PK	13.970	14.100	13.860	+0.145	+1.05%	226.94K	05:59:00
UniCredit ADR	5.960	6.030	5.920	+0.110	+1.88%	203.42K	23/01
ENI ADR	32.59	32.95	32.50	-0.36	-1.09%	199.30K	05:59:59
Telecom Italia SpA A	4.390	4.520	4.350	-0.020	-0.45%	79.71K	05:59:59
Mediobanca ADR	8.91	8.98	8.89	+0.03	+0.34%	17.38K	05:52:00
Prysmian ADR	10.40	10.48	10.32	+0.04	+0.39%	13.76K	05:59:00
Terna Rete Elettrica Nazionale	18.16	18.25	17.99	+0.14	+0.80%	13.46K	05:59:00
Prada Spa PK	6.30	6.50	6.25	+0.07	+1.08%	9.38K	05:53:00
Saipem ADR	8.8750	8.9700	8.7900	+0.2525	+2.93%	5.53K	05:53:00
Luxottica ADR	59.34	59.55	59.04	-0.07	-0.12%	3.76K	05:59:00
Leonardo ADR	4.39	4.47	4.39	-0.01	-0.23%	3.75K	05:47:00
Salvatore Ferragamo ADR	10.04	10.05	9.76	+0.14	+1.41%	2.12K	05:05:00
Officine Meccaniche Danieli	15.03	15.10	15.03	+0.03	+0.20%	0.60K	05:53:00
Snam ADR	9.25	9.25	9.25	+0.15	+1.65%	0.52K	02:45:00
Assicurazioni Generali ADR	8.81	8.81	8.81	+0.51	+6.14%	0.46K	02:45:00
Great Wall Bldrs	0.0010	0.0010	0.0010	-0.0010	-50.00%	0.38K	00:25:00

インド

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Infosys ADR	10.53	10.56	10.43	0.00	0.00%	8.11M	05:59:59
ICICI Bank ADR	10.31	10.32	10.23	-0.02	-0.19%	3.32M	05:59:59
Tata Motors ADR	12.64	12.69	12.50	+0.16	+1.28%	908.44K	05:59:59
Vedanta Ltd	10.78	10.83	10.70	+0.14	+1.32%	804.00K	05:59:59
HDFC Bank ADR	100.37	101.86	100.27	-1.55	-1.52%	786.32K	05:59:59
Wipro ADR	5.43	5.44	5.37	+0.08	+1.50%	759.44K	05:59:59
Dr Reddys Laboratories	37.65	37.89	37.48	+0.17	+0.45%	478.66K	05:59:59
MakeMyTrip Ltd	24.39	25.01	24.21	-0.01	-0.04%	455.08K	05:59:59
Eros International Plc	9.190	9.380	8.860	+0.250	+2.80%	325.84K	05:59:59
WNS Holdings	47.400	48.225	47.050	+0.370	+0.79%	290.27K	05:59:59
Yatra Online	4.76	4.82	4.71	-0.01	-0.21%	84.78K	05:59:59
Sify Technologies	1.600	1.610	1.500	+0.030	+1.91%	16.30K	05:38:00
Azure Power Global	9.12	9.16	9.05	+0.12	+1.33%	7.10K	05:59:00
Mahanagar Telephone Nigam PK	0.370	0.370	0.370	+0.040	+12.12%	2.50K	23/01
Rediff.com India	0.0150	0.0150	0.0150	-0.0123	-45.05%	1.00K	04:08:00
Axis Bank ADR	5	5	5	1	25.00%	0	18/07
Reliance Industries Ltd	0	0	0	0	0.00%	0	30/11
UltraTech Cement ADR	0	0	0	0	0.00%	0	30/11

インドネシア

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
PT Telekomunikasi Indonesia B	27.830	28.010	27.670	-0.130	-0.46%	278.63K	05:59:59
PT Bank Mandiri Persero TBK	10.62	10.77	10.58	-0.24	-2.21%	67.08K	05:59:00
Bank Rakyat	13.42	13.58	13.18	+0.12	+0.90%	57.93K	05:53:00
PT XL Axiata Tbk ADR	3.41	3.41	3.12	+0.05	+1.49%	23.71K	04:10:00
Astra Int	11.56	11.68	11.52	+0.03	+0.22%	13.60K	05:39:00
Semen Persero	18.44	18.67	18.40	-0.06	-0.32%	7.86K	05:38:00
Bank Central Asia ADR	48.3300	49.5400	48.3300	-1.6700	-3.34%	2.17K	05:37:00
Astra Agro Lestari TBK	3.70	3.70	3.70	+0.00	+0.00%	0	14/11
Aneka Tambang ADR	5.98	5.98	5.98	+0.64	+11.98%	0	16/01
Medco Energi ADR	5.39	5.39	5.39	0.00	0.00%	0	06/09
Indo Tambangraya Megah ADR	2.75	2.75	2.75	0.66	31.58%	0	03/04
Bumi Serpong Damai ADR	25	25	25	0	0.00%	0	12/09
Adaro Energy ADR	5.10	5.15	5.10	+0.00	+0.00%	0	11/01
Unilever Indonesia ADR	61.00	61.00	60.28	0.00	0.00%	0	13/12
PT United Tractors	39.29	39.37	39.29	0.00	0.00%	0	09/01
Telekomunikasi	0.275	0.275	0.275	+0.000	+0.00%	0	23/01
PT Media Nusantara Citra TBK	5.64	5.64	5.64	+0.00	+0.00%	0	15/01
Vale Indonesia	0.2675	0.2675	0.2675	0.0000	0.00%	0	22/01
PT Indofood Sukses Makmur TBK	26.2400	26.2500	26.2400	+0.0000	+0.00%	0	19/01
Bank Mandiri Persero	0.5405	0.5430	0.5405	+0.0000	+0.00%	0	18/01

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 ADR	58.91	59.46	58.58	-0.71	-1.19%	3.96M	05:59:59
NXPセミコンダクターズ	78.90	80.50	78.29	-0.19	-0.24%	3.48M	05:59:59
ING ADR	11.91	12.03	11.85	+0.14	+1.19%	2.51M	05:59:59
Yandex	31.30	31.38	30.69	+0.77	+2.52%	2.20M	05:59:59
Royal Dutch Shell B ADR	60.38	60.98	60.09	-0.71	-1.16%	1.88M	05:59:59
Unilever NV ADR	53.870	53.970	53.530	+0.740	+1.39%	1.74M	05:59:59
Qiagen NV	37.09	37.27	36.80	+0.40	+1.09%	1.61M	05:59:59
ASML ADR	162.12	164.05	160.66	+2.62	+1.64%	1.46M	05:59:59
VEON	2.570	2.580	2.540	+0.010	+0.39%	1.41M	05:59:59
Wright Medical Group	28.90	29.17	28.56	+0.30	+1.05%	1.14M	05:59:59
Constellium Nv	8.10	8.40	8.09	-0.04	-0.49%	824.03K	05:59:59
Koninklijke Philips ADR	36.20	36.72	35.97	+0.52	+1.46%	787.46K	05:59:59
Interxion Holding NV	58.39	59.16	57.97	-0.25	-0.43%	705.88K	05:59:59
Aegon ADR	5.09	5.13	5.03	-0.01	-0.20%	666.02K	05:59:59
Core Laboratories	65.96	68.54	65.59	-1.93	-2.84%	506.22K	05:59:59
Koninklijke ADR	2.805	2.850	2.790	+0.025	+0.90%	474.69K	05:59:00
Uniqure NV	31.05	31.68	30.24	-0.09	-0.29%	374.42K	05:59:59
International NV	5.51	5.84	5.50	-0.28	-4.84%	267.59K	05:59:59
argenx ADR	104.10	105.81	103.20	-2.50	-2.35%	155.83K	05:59:59
Playa Hotels & Resorts	7.69	7.81	7.62	-0.06	-0.77%	142.02K	05:59:59

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 Biopharma	0.0153	0.0165	0.0150	0.0000	0.00%	5.67M	05:52:00
BHP Billiton Ltd ADR	46.53	46.83	46.21	+0.16	+0.35%	1.73M	05:59:59
Tronox	8.750	8.865	8.550	+0.030	+0.34%	1.01M	05:59:59
Greenland Minerals and Energy	0.050	0.051	0.049	+0.005	+11.33%	621.78K	04:27:00
Liquefied Natural Gas Ltd	0.3940	0.4040	0.3926	-0.0150	-3.67%	434.32K	05:57:00
Westpac Banking ADR	18.320	18.380	18.210	+0.030	+0.16%	346.94K	05:59:59
National Australia Bank ADR	8.79	8.96	8.76	+0.03	+0.34%	118.42K	05:59:00
Artemis Resources	0.08	0.08	0.08	-0.00	-2.50%	96.10K	04:16:00
Coca-Cola Amatil ADR	5.98	5.99	5.90	+0.12	+2.13%	74.39K	05:58:00
AU & NZ Banking Group	18.35	18.51	18.26	+0.13	+0.71%	71.16K	05:59:00
Brambles ADR	15.33	15.39	15.10	+0.02	+0.13%	68.87K	05:59:00
Mission Newenergy Ltd	0.100	0.170	0.055	+0.025	+33.20%	67.58K	05:58:00
Paladin Energy	0.130	0.132	0.130	+0.003	+2.36%	61.88K	03:57:00
Sonic Healthcare ADR	16.43	16.59	15.96	+0.24	+1.48%	56.93K	05:59:00
Incitec Pivot ADR	2.500	2.660	2.360	-0.020	-0.79%	56.58K	05:52:00
MGC Pharma	0.032	0.032	0.030	+0.004	+14.29%	50.21K	02:38:00
OceanaGold	3.4900	3.5200	3.4500	+0.0700	+2.05%	44.56K	05:08:00
Amcor	38.68	38.77	38.51	+0.17	+0.44%	44.10K	05:59:00
Treasury Wine Estates Ltd PK	11.21	11.42	11.01	+0.15	+1.40%	43.24K	05:59:00
Telstra Corporation ADR	10.36	10.38	10.32	+0.04	+0.39%	40.77K	05:59:00

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 PK	16.62	16.85	16.61	-0.12	-0.75%	38.56K	05:53:00
Wienerberger Baustoffindustrie	4.430	4.520	4.430	-0.070	-1.56%	11.39K	05:58:00
OMV AG PK	47.50	47.85	47.25	-0.43	-0.91%	6.21K	05:59:00
Voestalpine AG PK	6.25	6.25	6.25	-0.03	-0.48%	0.65K	02:46:00
Flughafen Wien ADR	10.0	10.0	10.0	+0.1	+1.01%	0.20K	00:42:00
Palfinger ADR	26.79	26.79	26.79	-3.49	-11.53%	0	31/12
Raiffeisen Bank ADR	6.95	6.95	6.95	+0.00	+0.00%	0	19/01
Schoeller Bleckmann ADR	6.91	6.91	6.86	+0.76	+12.36%	0	04/01
Erste Bank	34.250	34.250	33.850	+0.000	+0.00%	0	16/01
Vienna Insurance ADR	4.38	4.42	4.38	0.00	0.00%	0	22/12
Oesterreichische Post ADR	21.4	21.4	21.4	0.0	0.00%	0	30/05
Verbund ADR	10.12	10.12	10.12	+0.00	+0.00%	0	23/01
Mayr Melnhof Karton ADR	33.10	33.10	33.10	+2.69	+8.85%	0	19/11
Immofinanz ADR	7.44	7.44	7.44	-3.48	-31.87%	0	06/06
EVN ADR	3.26	3.26	3.26	+0.00	+0.00%	0	11/01
Andritz ADR	9.42	9.42	9.42	+0.90	+10.56%	0	10/01
Telekom Austria AG PK	15.06	15.06	15.06	0.00	0.00%	0	23/01
Wolford ADR	2.39	2.50	2.39	0.00	0.00%	0	01/01

カナダ

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Solar Energy Initiat	0.00020	0.00030	0.00020	-0.00010	-33.33%	31.06M	05:43:00
Encana Corporation	6.74	6.84	6.67	-0.01	-0.15%	22.37M	05:59:59
Goldcorp Inc.	10.50	10.62	10.36	+0.02	+0.19%	13.85M	05:59:59
Aurora Cannabis	6.19	6.35	6.11	0.00	0.00%	11.24M	05:59:59
Barrick Gold Corp	11.77	11.88	11.58	-0.01	-0.08%	9.71M	05:59:59
Yamana Gold	2.390	2.420	2.310	+0.020	+0.84%	8.34M	05:59:59
Kinross Gold	3.120	3.157	3.080	-0.020	-0.64%	8.07M	05:59:59
Canopy Growth	43.450	44.600	42.544	-0.210	-0.48%	7.28M	05:59:59
Airtrona Intl Inc	0.00020	0.00020	0.00020	+0.00010	+100.00%	5.62M	03:49:00
Aphria	6.9200	7.2500	6.7817	-0.1600	-2.26%	5.49M	05:59:59
Cenovus Energy	7.58	7.82	7.49	-0.16	-2.07%	5.30M	05:59:59
Sunshine Biopharma	0.0009	0.0011	0.0009	0.0000	0.00%	5.04M	05:25:00
IAMGold	2.860	2.950	2.815	-0.020	-0.69%	4.40M	05:59:59
Suncor Energy Inc.	31.12	31.84	30.87	-0.42	-1.33%	4.14M	05:59:59
Global Blockchain Mining	0.0049	0.0060	0.0030	-0.0005	-8.89%	3.88M	05:58:00
Bausch Health	23.29	23.79	22.94	+0.37	+1.61%	3.57M	05:59:59
Enbridge Inc.	35.61	35.91	35.26	-0.05	-0.14%	3.25M	05:59:59
Can Nat. Res.	25.67	26.17	25.33	-0.02	-0.08%	3.17M	05:59:59
Teck Resources B	22.04	22.64	21.95	-0.30	-1.34%	2.92M	05:59:59
Turquoise Hill	1.560	1.640	1.540	-0.070	-4.29%	2.87M	05:59:59

キプロス

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
QIWI	14.91	14.98	14.70	+0.15	+1.02%	64.80K	05:59:59
Polymetal	10.8	10.8	10.8	+0.0	+0.00%	0	17/01
Prosafe	2.0000	2.0000	2.0000	0.0000	0.00%	0	23/11
Prosafe ADR	1.900	1.900	1.900	0.000	0.00%	0	06/12
Polymetal International ADR	11.50	11.50	11.50	+0.00	+0.00%	0	08/01

ギリシャ

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Capital Product Partners	2.170	2.270	2.150	-0.090	-3.98%	738.42K	05:59:59
Diana Containerships	0.8401	0.8743	0.8110	-0.0299	-3.44%	697.28K	05:59:59
Star Bulk Carriers	8.9700	9.1500	8.7201	-0.1700	-1.86%	615.47K	05:59:59
Top Ships	1.0100	1.0600	0.9900	-0.0327	-3.14%	506.26K	05:59:00
DryShips	5.56	5.73	5.53	-0.07	-1.24%	350.17K	05:59:59
FreeSeas Inc	0.0071	0.0071	0.0065	0.0001	1.42%	324.31K	05:41:00
Diana Shipping Inc	3.260	3.310	3.240	-0.020	-0.61%	135.95K	05:59:59
Tsakos Energy	3.300	3.300	3.140	0.000	0.00%	119.53K	05:59:59
Alpha Bank	0.250	0.270	0.240	-0.020	-7.44%	94.24K	04:13:00
Seanergy Maritime	0.550	0.590	0.547	-0.025	-4.35%	91.92K	05:56:00
Hellenic Telecommunications Org	6.11	6.16	6.08	+0.10	+1.66%	87.16K	05:35:00
StealthGas	2.900	3.250	2.880	-0.100	-3.33%	56.61K	05:59:59
Pyxis Tankers Inc	1.1300	1.1700	1.1000	+0.0100	+0.89%	56.12K	05:59:59
Eurobank Ergasias	0.287	0.287	0.277	+0.007	+2.50%	44.37K	05:59:00
Greek Org of Football Prognostics	4.750	4.772	4.720	+0.003	+0.06%	41.68K	05:59:00
Globus Maritime	3.6500	3.8410	3.6200	-0.1300	-3.44%	40.49K	05:59:59
Aegean Marine Petroleum Network	0.0251	0.0258	0.0251	-0.0000	-0.16%	29.46K	05:43:00
EuroDry	8.25	8.68	7.83	-0.30	-3.51%	21.43K	05:59:59
Tsakos Energy Pref E	21.310	21.890	21.079	-0.290	-1.34%	20.30K	05:59:59
Euroseas Ltd	0.760	0.796	0.752	-0.020	-2.56%	16.05K	05:59:59

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 ADR	17.87	18.38	17.84	-0.30	-1.65%	1.35M	05:59:59
Bancolombia SA	43.51	44.30	43.37	-0.21	-0.48%	386.95K	05:59:59
Grupo Aval	6.55	6.66	6.52	-0.04	-0.61%	144.33K	05:59:59
Tecnoglass	8.495	8.573	8.460	+0.045	+0.53%	1.33K	05:57:00
Goff Corp	0.00060	0.00060	0.00060	0.00000	0.00%	0.10K	01:10:00
Bakken Energy Corp	0.001	0.001	0.000	0.000	0.00%	0	03/10
Cementos Argos ADR	11.10	11.10	11.10	0.00	0.00%	0	15/01
Nutresa ADR	7.75	7.75	7.75	+0.00	+0.00%	0	23/01
Inversiones Suramericana ADR	18.80	18.80	18.80	0.00	0.00%	0	03/01
Interconnection Electric	140.00	140.00	140.00	+0.00	+0.00%	0	19/01

シンガポール

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Flex	8.14	8.33	7.99	-0.03	-0.37%	8.18M	05:59:59
Sea	12.71	13.21	12.69	-0.34	-2.61%	1.32M	05:59:59
Kulicke and Soffa	19.93	20.77	19.66	-0.69	-3.35%	803.36K	05:59:59
Volitionrx Ltd	2.240	2.500	2.110	-0.290	-11.46%	137.35K	10:00:00
Singapore Telecommunications PK	22.290	22.400	22.150	-0.025	-0.11%	136.88K	05:59:00
Wave Life Sciences Ltd	41.71	42.11	39.82	+0.91	+2.23%	123.78K	05:59:59
China Yuchai International Ltd	15.00	15.18	14.47	+0.28	+1.90%	97.29K	05:59:59
DBS Group Holdings ADR	71.27	71.61	71.04	-0.58	-0.81%	37.36K	05:52:00
United Overseas Bank ADR	37.91	38.11	37.44	-0.23	-0.60%	24.26K	05:59:00
Overseas Chinese Banking ADR	16.69	17.03	16.69	-0.10	-0.60%	22.88K	05:47:00
Aslan Pharma ADR	3.20	3.34	3.11	+0.04	+1.27%	19.74K	05:38:00
City Developments	6.56	6.63	6.53	+0.03	+0.46%	12.30K	05:48:00
Kenon Holdings	18.70	18.70	18.20	+0.27	+1.44%	7.65K	04:50:00
Hyflux	0.0100	0.0100	0.0100	-0.0175	-63.64%	6.00K	04:53:00
Keppel Corporation	8.90	9.01	8.87	-0.12	-1.33%	3.18K	05:38:00
Grindrod Shipping	6.87	7.00	6.84	+0.37	+5.69%	2.25K	05:52:00
CapitaLand	4.780	4.930	4.780	-0.080	-1.65%	1.70K	03:16:00
Singapore Exchange ADR	82.50	82.50	81.41	+0.83	+1.02%	1.58K	05:47:00
Wilmar International	23.57	23.57	23.57	+0.33	+1.42%	0.45K	01:12:00
Singapore Airlines	13.850	13.850	13.850	0.000	0.00%	0	23/01

スイス

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Auris Medical	0.450	0.535	0.428	+0.052	+13.07%	12.37M	05:59:59
トランスオーシャン	8.19	8.38	8.05	-0.04	-0.49%	9.92M	05:59:59
Weatherford Intl	0.51	0.53	0.50	-0.01	-0.98%	9.02M	05:59:59
タイコエレクトロ	76.00	80.87	74.84	-3.48	-4.38%	6.59M	05:59:59
Credit Suisse ADR	12.31	12.35	12.19	+0.11	+0.90%	3.37M	05:59:59
UBS Group	13.05	13.19	13.01	+0.11	+0.85%	2.79M	05:59:59
STMicroelectronics ADR	14.10	14.26	14.00	+0.06	+0.43%	2.73M	05:59:59
ABB ADR	19.13	19.20	18.97	-0.04	-0.21%	2.50M	05:59:59
Novartis ADR	88.15	88.91	87.88	-0.17	-0.19%	1.93M	05:59:59
Crispr Therapeutics	31.40	33.01	30.00	-1.68	-5.08%	1.57M	05:59:59
Roche Holding ADR	32.48	32.61	32.37	+0.28	+0.85%	1.53M	05:59:00
Logitech	35.81	36.07	35.27	+2.11	+6.26%	1.41M	05:59:59
Garrett Motion	15.2600	15.6500	14.8100	+0.0600	+0.39%	1.23M	05:59:59
Chubb	132.06	132.36	130.17	+0.91	+0.69%	1.21M	05:59:59
Garmin	67.64	67.81	66.63	+0.25	+0.37%	961.57K	05:59:59
Ferguson ADR	6.74	6.77	6.67	-0.11	-1.61%	946.15K	05:59:00
Luxoft Holding	57.68	57.78	57.58	+0.03	+0.05%	896.46K	05:59:59
Nestle ADR	84.65	85.04	84.50	+0.48	+0.57%	290.92K	05:59:00
Compagnie Financiere Richemont	6.870	6.880	6.845	+0.025	+0.37%	271.45K	05:59:00
Julius Baer Group	8.00	8.01	7.93	+0.10	+1.33%	258.58K	05:59:00

スウェーデン

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
LM Ericsson B ADR	8.46	8.54	8.41	+0.08	+0.95%	4.62M	05:59:59
Autoliv Inc	76.53	77.23	75.50	-0.27	-0.35%	507.69K	05:59:59
Veoneer	29.4500	30.7800	29.1500	-1.2500	-4.07%	486.20K	05:59:59
Nordea Bank ADR	9.17	9.19	9.10	+0.07	+0.77%	329.54K	05:59:00
Hennes & Mauritz AB	2.92	2.92	2.89	-0.01	-0.17%	184.96K	05:59:00
Assa Abloy AB	9.18	9.21	9.12	-0.04	-0.43%	145.92K	05:59:00
Svenska Handelsbanken PK	5.54	5.56	5.52	+0.06	+1.09%	121.55K	05:59:00
Atlas Copco AB	24.94	24.94	24.63	-0.23	-0.93%	73.77K	05:59:00
Telia ADR	9.22	9.25	9.20	+0.07	+0.71%	30.07K	05:59:00
Swedbank AB	23.02	23.09	22.92	-0.39	-1.64%	27.95K	05:59:00
Oasmia Pharmaceutical AB	2.741	2.880	2.640	+0.131	+5.01%	25.79K	04:00:00
Alfa-Laval ADR	21.62	21.92	21.53	+0.06	+0.28%	22.44K	05:59:00
Volvo ADR	13.38	13.44	13.27	-0.10	-0.70%	22.25K	05:59:00
Skandinaviska Enskilda Banken ADR	10.12	10.20	10.08	-0.05	-0.49%	22.04K	05:59:00
AB SKF	16.12	16.20	16.10	+0.01	+0.09%	16.87K	05:59:00
Sandvik AB ADR	15.41	15.53	15.30	-0.07	-0.42%	16.05K	05:59:00
Neonode Inc	2.660	2.660	2.500	+0.090	+3.50%	12.05K	05:59:59
Atlas Copco ADR	22.88	22.92	22.75	-0.26	-1.12%	5.59K	05:58:00
AB Electrolux	46.17	46.20	45.96	+0.42	+0.92%	1.68K	05:39:00
Svenska Handelsbanken	11.19	11.19	11.19	+0.14	+1.24%	1.30K	01:11:00

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 ADR	4.940	4.970	4.920	+0.060	+1.23%	5.52M	05:59:59
Banco Bilbao ADR	5.99	6.00	5.94	+0.09	+1.53%	3.91M	05:59:59
Telefonica ADR	8.820	8.910	8.785	+0.110	+1.26%	1.44M	05:59:59
Grifols ADR	19.24	19.49	19.11	+0.16	+0.84%	1.10M	05:59:59
Caixabank ADR	1.28	1.28	1.22	+0.06	+4.92%	585.59K	05:55:00
Iberdrola SA	32.23	32.33	32.01	+0.31	+0.97%	331.17K	05:59:00
Repsol SA	16.80	16.90	16.75	-0.04	-0.21%	263.79K	05:59:00
Industria de Diseno Textil	13.90	13.93	13.78	+0.28	+2.02%	221.33K	05:59:00
ACS Actividades Construccion ADR	8.06	8.15	8.02	+0.04	+0.56%	164.92K	05:59:00
Red Electrica ADR	11.260	11.310	11.170	+0.175	+1.58%	41.07K	05:59:00
Naturgy Energy ADR	5.32	5.35	5.29	+0.06	+1.14%	37.58K	05:59:00
Amadeus IT Holding SA PK	74.31	74.60	73.83	+0.97	+1.32%	24.25K	05:59:00
Ebro Foods ADR	20.05	20.05	20.00	+0.29	+1.48%	11.71K	05:56:00
Enagas SA	14.180	14.220	14.110	+0.185	+1.32%	9.99K	05:59:00
Ferrovial	22.25	22.34	22.21	+0.38	+1.71%	7.69K	05:48:00
Banco debadell ADR	2.42	2.42	2.34	-0.02	-0.82%	2.50K	04:18:00
Indra Sistemas SA	5.01	5.02	5.01	+0.10	+1.93%	1.41K	05:59:00
Siemens Gamesa ADR	2.58	2.59	2.59	+0.09	+3.73%	0.95K	02:51:00
Red Electrica	22.3500	22.3500	22.3500	-0.0300	-0.13%	0.72K	04:52:00
Mapfre ADR	5.42	5.42	5.42	0.00	0.00%	0	20/10

タイ王国

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Fabrinet	52.04	54.69	51.50	-1.95	-3.61%	421.02K	05:59:59
KASIKORNBANK Public Co	24.00	24.22	23.75	+0.20	+0.84%	24.13K	05:53:00
Intouch Hol	6.45	6.45	6.40	+0.60	+10.26%	9.00K	03:27:00
TTW Public Company	19.25	20.26	19.25	+0.17	+0.89%	3.33K	01:35:00
Siam Commercial Bank ADR	16.4	16.4	15.9	+0.2	+1.42%	1.92K	05:48:00
Advanced Info Service Public	5.490	5.500	5.490	+0.230	+4.37%	1.90K	23/01
Bank Ayudhya ADR	24.79	24.79	24.79	-0.22	-0.88%	0	19/12
Berli Jucker ADR	16.8	16.8	16.8	0.0	0.00%	0	22/01
Banpu ADR	11	11	11	0	0.00%	0	23/10
BTS ADR	26.0	26.0	26.0	-1.2	-4.41%	0	27/12
Bumrungrad Hospital DRC	6.15	6.15	6.15	0.25	4.24%	0	14:00:00
CP All ADR	13	13	12	1	8.33%	0	12/07
BEC World ADR	1.50	1.50	1.50	-0.15	-9.09%	0	21/12
Bangkok Dusit Medical ADR	32.0	32.1	32.0	+1.8	+5.96%	0	20/12
Advanced Info Service DRC	5.90	5.90	5.90	-0.25	-4.07%	0	12/06
Airports Thailand ADR	21.1	21.1	21.1	0.0	0.00%	0	18/01
PTT Exploration & Production	7.190	7.190	7.190	+0.000	+0.00%	0	27/12
Krung Thai Bank Public Co	12.01	12.01	12.01	0.00	0.00%	0	23/01
Charoen Pokphand Foods plc	3.286	3.286	3.286	+0.000	+0.00%	0	18/01
Univanich Palm Oil ADR	0.2	0.2	0.2	0.0	0.00%	0	06/11

チリ

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Enel Americas ADR	10.07	10.19	9.98	+0.01	+0.10%	1.37M	05:59:59
Soc Quimica ADR	42.35	42.80	42.02	-0.01	-0.02%	539.60K	05:59:59
GeoPark Ltd	15.580	16.100	15.080	-0.320	-2.01%	299.43K	05:59:59
LATAM Airlines ADR	11.55	11.73	11.45	-0.01	-0.09%	289.19K	05:59:59
Santander Chile ADR	31.80	31.82	31.35	+0.44	+1.40%	211.58K	05:59:59
Compania Cervecerias Unidas SA	27.11	27.18	26.82	+0.11	+0.41%	152.73K	05:59:59
Enersis Chile	5.2000	5.2700	5.1100	-0.0500	-0.95%	145.01K	05:59:59
Andina B ADR	23.33	24.00	22.95	-0.17	-0.72%	28.95K	05:59:59
Banco Del Chile	30.76	30.87	30.25	+0.16	+0.52%	18.15K	05:59:59
Enel Generacion ADR	19.02	20.99	19.02	-1.99	-9.47%	4.84K	02:01:00
Itau CorpBanca ADR	14.49	14.55	14.11	-0.05	-0.34%	2.13K	04:59:59
Embotelladora Andina	20.75	20.75	20.75	0.01	0.04%	0.21K	06:00:00
Cerro Grande Mining Corp	0.001	0.001	0.001	0.000	0.00%	0	16/01

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 ADR	47.40	47.68	47.30	-0.79	-1.64%	1.79M	05:59:59
Canamed4pets	0.00060	0.00060	0.00058	0.00000	0.00%	1.06M	02:51:00
LiqTech International Inc	1.9500	2.0100	1.8500	-0.0500	-2.50%	586.36K	10:00:00
AP Moeller-Maersk AS	6.55	6.60	6.54	+0.02	+0.31%	200.61K	05:59:00
Danske Bank A/S ADR	9.40	9.53	9.39	-0.14	-1.52%	186.78K	05:59:00
Ascendis Pharma AS	73.02	74.53	72.28	-0.63	-0.86%	178.89K	05:59:59
Carlsberg AS	22.28	22.35	22.20	0.00	0.00%	114.34K	05:54:00
Vestas Wind Systems AS	25.98	26.10	25.84	-0.21	-0.80%	50.11K	05:59:00
DSV	39.73	40.05	39.04	+0.49	+1.26%	27.42K	05:59:00
Coloplast A	9.27	9.30	9.24	+0.09	+0.98%	26.58K	05:59:00
Genmab AS	15.12	15.20	15.02	-0.10	-0.69%	25.55K	05:59:00
Novozymes AS	44.26	44.60	44.08	-0.24	-0.54%	16.79K	05:59:00
CHR Hansen Holding AS	47.43	47.52	47.24	+0.79	+1.69%	12.95K	05:44:00
Iss ADR	14.80	14.85	14.68	-0.27	-1.79%	5.20K	23/01
Forward Pharma A S	1.04	1.07	1.01	-0.06	-5.45%	4.79K	05:59:00
H Lundbeck AS	44.195	44.330	44.050	-0.520	-1.16%	4.59K	05:59:00
Zealand Pharma ADR	14.70	14.72	14.68	-0.07	-0.47%	3.10K	05:59:59
Dong Energy ADR	23.34	23.35	23.17	+0.47	+2.03%	2.60K	05:42:00
Vestas Wind	77.7050	77.7050	77.7050	-1.1450	-1.45%	0.98K	23/01
Topdanmark AS	5.060	5.060	5.060	+0.100	+2.02%	0.20K	00:17:00

トルコ

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Turkcell Iletisim Hizmetleri	6.82	6.84	6.70	+0.18	+2.71%	668.33K	05:59:59
Akbank Turk Anonim Sirketi	3.04	3.09	2.80	-0.07	-2.25%	85.61K	05:55:00
Turkiye Garanti Bankasi AS	1.645	1.650	1.630	+0.015	+0.92%	40.00K	05:55:00
Koc Holdings AS	15.60	15.65	15.45	+0.46	+3.04%	21.06K	05:50:00
Turk Telekomunikasyon ADR	1.6	1.6	1.6	+0.0	+0.64%	7.13K	05:17:00
Tav Havalimanlari Holding AS	19.200	19.350	19.200	+0.340	+1.80%	6.25K	01:34:00
Arcelik ADR	17.81	17.81	17.10	+0.59	+3.43%	0.82K	02:05:00
Turkiye Halk Bankasi AS	3.110	3.110	3.010	+0.100	+3.32%	0.30K	00:44:00
Turkiye Vakiflar Bankasi ADR	8.290	8.290	8.290	+0.300	+3.75%	0.10K	23/01
Ulker Biskuvi Sanayi ADR	0	0	0	0	0.00%	0	30/11
Mondi Tire	0.3785	0.3785	0.3785	0.0000	0.00%	0	23/10
Turk Hava Yollari AO ADR	27.3	27.3	27.3	+0.0	+0.00%	0	19/01
Tekfen ADR	7	7	7	-2	-22.22%	0	23/05
Eregli Demir Celik ADR	8.50	8.50	8.50	-0.29	-3.30%	0	26/10
Dogan Sirketler ADR	1.39	1.39	1.39	-0.29	-17.26%	0	12/06
Ford Otomoti Sanayi ADR	51.55	51.55	51.55	0.00	0.00%	0	23/01
Asya Katilim Bankasi	0.870	0.880	0.870	0.000	0.00%	0	14/07
Koza Altin Islemeleri A S	10.5000	10.5000	10.5000	+0.0000	+0.00%	0	10/01
Anadolu Efes ADR	0.729	0.730	0.720	0.000	0.00%	0	23/01
Sisecam	0.917225	0.917225	0.917225	0.000000	0.00%	0	23/10

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	9.05	9.11	8.98	+0.20	+2.26%	3.86M	05:59:59
BASF ADR	17.97	18.13	17.91	-0.20	-1.10%	988.08K	05:59:00
Deutsche Telekom ADR	16.46	16.54	16.40	+0.04	+0.21%	883.84K	05:59:00
SAP ADR	104.10	104.99	103.66	+0.77	+0.75%	539.14K	05:59:59
Bayer AG PK	18.82	18.90	18.75	+0.06	+0.32%	499.31K	05:59:00
Fresenius ADR	12.440	12.460	12.100	+0.280	+2.30%	345.74K	05:59:00
Trivago	6.05	6.07	5.92	+0.01	+0.17%	340.17K	05:59:59
Affimed NV	3.320	3.400	3.250	-0.060	-1.78%	302.69K	05:59:59
Henkel Ag A	24.44	24.61	24.36	+0.04	+0.14%	281.43K	05:53:00
EON SE	10.40	10.46	10.38	+0.12	+1.22%	253.06K	05:59:00
Daimler ADR	14.26	14.33	14.18	-0.01	-0.07%	210.58K	05:59:00
Siemens ADR	56.07	56.45	55.93	-0.21	-0.38%	206.71K	05:59:00
Fresenius Medical Care ADR	35.09	35.35	34.89	+0.16	+0.46%	195.98K	05:59:59
Infineon ADR	20.57	20.81	20.50	+0.01	+0.07%	167.32K	05:59:00
Commerzbank AG PK	7.860	7.870	7.760	+0.295	+3.90%	167.22K	05:59:00
Deutsche Boerse ADR	12.98	13.03	12.94	-0.27	-2.00%	161.01K	05:59:00
Muenchener Rueckver Ges	22.14	22.23	22.07	+0.18	+0.84%	144.95K	05:59:00
Deutsche Post AG	29.45	29.74	29.26	+0.32	+1.08%	144.94K	05:59:00
Allianz ADR	20.83	20.94	20.73	+0.18	+0.87%	129.96K	05:59:00
InflaRx	35.88	37.03	33.96	+0.86	+2.46%	82.47K	05:59:59

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
Spark New Zealand ADR	13.63	13.68	13.46	+0.35	+2.64%	26.51K	05:59:00
New Zealand Energy Corp	0.0131	0.0131	0.0131	+0.0070	+114.75%	10.00K	01:07:00
New Zealand Oil Gas	0.340	0.350	0.340	0.000	0.00%	0	19/01
Green Cross Health	1.34	1.35	1.30	0.00	0.00%	0	28/11
Astika Holdings	0.0209	0.0209	0.0115	0.0000	0.00%	0	16/01
Spark New Zealand	2.6580	2.6650	2.6400	0.0000	0.00%	0	23/01
Fletcher Building Ltd PK	6.34	6.34	6.34	0.00	0.00%	0	05/01
Summerset Group	5.1	5.1	5.1	+1.8	+54.55%	0	28/06

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 ADR	21.86	22.08	21.75	-0.28	-1.26%	863.79K	05:59:59
Yara International ASA	20.28	20.45	20.18	-0.09	-0.42%	207.31K	05:59:00
Opera	7.72	7.75	7.47	+0.19	+2.52%	120.29K	05:59:59
DNB ASA ADR	17.77	17.81	17.66	-0.07	-0.42%	102.76K	05:59:00
Norsk Hydro ASA ADR	4.590	4.600	4.560	+0.005	+0.11%	51.13K	05:59:00
Telenor ASA ADR	19.54	19.60	19.46	-0.10	-0.48%	36.29K	05:59:00
Orkla ASA ADR	8.210	8.220	8.120	-0.010	-0.12%	23.91K	05:59:00
Petroleum Geo-Services ADR	1.985	2.030	1.980	-0.165	-7.67%	21.02K	03:52:00
REC Silicon ADR	0.03	0.03	0.03	-0.01	-23.07%	1.40K	05:28:00
Orkla	8.2400	8.2400	8.2400	-0.0625	-0.75%	0.83K	23/01
Nordic Semiconductor ASA	3.4600	3.4600	3.4600	-0.1210	-3.38%	0.40K	01:44:00
Hexagon Composites	3.0700	3.0700	3.0700	+0.0000	+0.00%	0	18/01
Solon Eiendom ADR	2.0	2.0	2.0	0.5	33.33%	0	04/10
Aker Solutions ADR	10.99	10.99	10.99	+0.00	+0.00%	0	09/04
Akastor ADR	0.66	0.66	0.66	-0.19	-22.35%	0	07/12
Gjensidige Forsikring ADR	16.29	16.29	16.23	0.00	0.00%	0	23/01
Norwegian Finans	7.6936	7.6936	7.6936	0.0000	0.00%	0	04/01
Marine Harvest	21.6900	21.6900	21.6900	0.0000	0.00%	0	15/01
Scanship	0.5839	0.5839	0.5839	0.0000	0.00%	0	17/01
Telenor	19.460	19.523	19.460	0.000	0.00%	0	23/01

ハンガリー

	名前	現在値	高値	安値	前日比	前日比%	出来高	時間
	MOL ADR	5.4	5.5	5.4	0.1	1.60%	2.12K	00:37:00
	Magyar Telekom Plc	8.19	8.19	7.97	+0.40	+5.13%	1.35K	05:41:00

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 ADR	23.91	24.43	23.54	+0.15	+0.63%	199.80K	05:59:59
D&L Industries ADR	5.78	5.78	5.25	+0.20	+3.49%	30.30K	05:41:00
BDO Unibank ADR	24.02	26.30	23.95	-1.93	-7.44%	1.27K	05:53:00
Globe Telecom ADR	39.05	40.70	39.05	-1.63	-4.01%	0.90K	01:30:00
Megaworld ADR	19.5	19.5	19.5	-0.2	-1.22%	0.40K	01:08:00
Alliance Global Group Inc	12.81	12.81	12.81	+0.19	+1.51%	0.20K	01:08:00
Jollibee Foods ADR	24.970	24.970	24.970	+0.000	+0.00%	0	23/01
JG Summit ADR	26	26	26	3	13.04%	0	15/10
Manila Electric ADR	14.19	14.19	14.19	+0.20	+1.43%	0	31/12
Metro Pacific Invest ADR	18.3	18.3	18.3	+0.9	+5.17%	0	29/11
Metropolitan Bank ADR	31	31	31	0	0.00%	0	25/05
First Gen ADR	5.77	5.77	5.77	+0.00	+0.00%	0	27/10
DMCI ADR	2.84	2.84	2.84	+0.03	+1.07%	0	15/11
Cebu Air ADR	7.67	7.67	7.67	+0.00	+0.00%	0	14/12
Bank the Philippine Islands ADR	37.89	37.89	37.89	1.76	4.87%	0	01/03
Ayala ADR	17.8	17.8	17.8	+0.0	+0.00%	0	14/12
Aboitiz Power ADR	15.75	15.75	15.75	-1.59	-9.17%	0	15/03
Aboitiz Equity ADR	9.83	9.83	9.83	+1.93	+24.43%	0	07/12
Benguet B	0.0200	0.0200	0.0200	+0.0000	+0.00%	0	10/01
Universal Robina ADR	25.61	25.61	25.61	0.00	0.00%	0	24/10

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 ADR	6.050	6.120	6.010	+0.080	+1.34%	14.70M	05:59:59
Sampo OYJ	23.04	23.22	23.00	-0.10	-0.41%	71.32K	05:59:00
Stora Enso Oyj PK	13.47	13.58	13.45	-0.07	-0.52%	25.50K	05:53:00
Kone Oyj ADR	25.16	25.18	25.03	+0.27	+1.06%	17.94K	05:59:00
Kone Corporation	49.9600	50.6000	49.9600	-0.5700	-1.13%	7.55K	05:45:00
UPM-Kymmene Corp	29.26	29.40	29.10	-0.22	-0.75%	5.41K	05:51:00
Fortum ADR	4.610	4.610	4.410	+0.252	+5.78%	1.58K	04:17:00
Metso Corporation	7.34	7.34	7.34	+0.14	+1.94%	0.56K	02:45:00
Neste	44.95	44.95	44.95	-0.60	-1.32%	0.41K	04:32:00
Nokian Tyres ADR	16.25	16.25	16.25	-0.35	-2.11%	0.25K	01:01:00
Tieto ADR	0	0	0	0	0.00%	0	30/11
Wartsila ADR	3.19	3.20	3.20	0.00	0.00%	0	03/01
Outokumpu ADR	1.80	1.80	1.80	-0.02	-1.10%	0	03/01
Outotec ADR	4.91	4.91	4.91	+0.17	+3.59%	0	29/03
Orion ADR	17.10	17.10	17.10	0.00	0.00%	0	01/01
Konecranes ADR	6.498	6.498	6.498	-0.152	-2.29%	0	09/01
Kesko ADR	26.340	26.340	26.340	0.000	0.00%	0	15/10
Amer Sports ADR	22.410	22.410	22.410	+0.000	+0.00%	0	17/01
Poyry	8.6	8.6	8.6	+0.0	+0.00%	0	10/11
Uponor	10.62	10.62	10.62	0.00	0.00%	0	22/01

フランス

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
SCOR PK	4.665	4.690	4.640	0.000	0.00%	1.32M	05:59:00
Total ADR	52.950	53.460	52.880	-0.530	-0.99%	1.31M	05:59:59
Sanofi ADR	41.62	41.93	41.48	+0.13	+0.31%	743.37K	05:59:59
Danone PK	14.32	14.39	14.26	+0.01	+0.10%	656.66K	05:59:00
Criteo Sa	23.98	24.76	23.73	-0.01	-0.04%	556.61K	05:59:59
DBV Technologies	5.81	6.10	5.77	-0.76	-11.57%	553.18K	05:59:59
Orange ADR	15.23	15.28	15.17	+0.12	+0.79%	510.31K	05:59:59
Schneider Electric SA	13.390	13.510	13.360	-0.145	-1.07%	400.75K	05:59:00
Talend	37.73	38.71	37.50	-0.19	-0.50%	330.69K	05:59:59
Engie ADR	15.74	15.81	15.65	+0.23	+1.45%	281.49K	05:59:00
Societe Generale ADR	6.2700	6.3500	6.2600	-0.0550	-0.87%	275.91K	05:59:00
Axa ADR	23.10	23.17	23.02	-0.02	-0.09%	249.51K	05:59:00
BNP Paribas ADR	23.690	23.860	23.610	+0.200	+0.85%	242.98K	05:59:00
Carrefour SA PK	4.02	4.03	3.99	+0.16	+4.15%	199.56K	05:59:00
Louis Vuitton ADR	58.500	58.940	58.230	+0.745	+1.29%	152.01K	05:59:00
Cellectis	15.69	16.11	15.34	-0.19	-1.20%	145.47K	05:59:59
Credit Agricole SA PK	5.705	5.730	5.670	+0.085	+1.51%	110.92K	05:59:00
L'Air Liquide SA	23.88	23.95	23.81	+0.23	+0.95%	103.40K	05:59:00
EDAP TMS SA	2.690	2.850	2.650	-0.060	-2.18%	98.60K	05:59:59
Veolia ADR	20.550	20.700	20.530	+0.105	+0.51%	92.65K	05:59:00

ブラジル

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Ambev Prf ADR	4.5400	4.5600	4.4600	-0.0300	-0.66%	27.49M	05:59:59
Vale ADR	14.750	14.790	14.540	+0.300	+2.08%	19.90M	05:59:59
Itau Unibanco Holding Sa ADR	9.94	9.96	9.75	+0.17	+1.74%	13.95M	05:59:59
Petroleo Brasileiro Petrobras ADR	15.48	15.48	15.17	+0.30	+1.98%	11.57M	05:59:59
Brazil Minerals	0.0010	0.0015	0.0010	-0.0004	-30.56%	11.32M	05:47:00
Gerdau ADR	4.19	4.19	4.02	+0.18	+4.49%	11.13M	05:59:59
Banco Bradesco ADR	11.31	11.33	11.03	+0.37	+3.38%	8.58M	05:59:59
Petroleo Brasileiro ADR Reptg 2 Pref	13.470	13.510	13.210	+0.270	+2.05%	6.18M	05:59:59
Sabesp ADR	11.08	11.17	10.92	+0.30	+2.78%	3.36M	05:59:59
Oi ADR	1.650	1.690	1.640	0.000	0.00%	3.10M	05:59:59
BRF-Brasil Foods SA	6.33	6.36	6.24	+0.16	+2.59%	3.03M	05:59:59
National Steel Comp	2.700	2.710	2.610	+0.180	+7.14%	2.26M	05:59:59
CEMIG PN ADR	3.730	3.740	3.670	+0.060	+1.63%	2.01M	05:59:59
PagSeguro Digital	22.35	22.69	21.62	+0.00	+0.00%	1.23M	05:59:59
Cosan Ltd	10.65	10.73	10.48	+0.19	+1.82%	1.20M	05:59:59
Telefonica Brasil ADR	12.50	12.52	12.26	+0.33	+2.71%	1.19M	05:59:59
Banco Santander Brasil ADR	13.25	13.25	12.90	+0.62	+4.91%	994.35K	05:59:59
Embraer ADR	20.75	20.82	20.44	+0.30	+1.47%	796.92K	05:59:59
Cielo SA	2.77	2.78	2.73	+0.02	+0.73%	785.14K	05:59:00
Ultrapar Participacoes S.A.	14.88	14.95	14.50	+0.56	+3.91%	754.37K	05:59:59

ベルギー

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Anheuser Busch ADR	73.91	74.00	73.32	+0.41	+0.56%	1.81M	05:59:59
Euronav	7.82	7.84	7.71	+0.35	+4.69%	512.75K	05:59:59
Galapagos ADR	102.02	104.14	101.71	-1.66	-1.60%	145.11K	05:59:59
Materialise NV	17.12	17.44	16.77	0.00	0.00%	121.68K	05:59:59
Umicore ADR	9.79	9.90	9.76	-0.01	-0.10%	47.74K	05:59:00
KBC Group SA	34.44	34.54	34.27	+0.53	+1.55%	32.78K	05:59:00
UCB SA	42.36	42.78	42.36	-0.39	-0.91%	7.55K	05:58:00
ageas SA/NV	46.32	46.43	46.21	+0.33	+0.72%	6.84K	05:59:00
Telenet ADR	21.7	21.7	21.7	-0.7	-3.12%	0.35K	23/01
Proximus ADR	4.94	4.94	4.94	-0.05	-1.06%	0.26K	05:48:00
Solvay ADR	10.565	10.565	10.565	-0.145	-1.35%	0.11K	01:59:00
Galapagos	95.91	95.91	95.91	0.00	0.00%	0	05/01
Dexia ADR	1.58	1.58	1.58	-3.56	-69.26%	0	17/11
NV Bekaert ADR	4.347	4.347	4.347	-0.173	-3.83%	0	20/06
Barco ADR	22.15	22.15	22.15	-0.96	-4.15%	0	03/01
Ackermans Van Haaren ADR	18.1	18.1	18.1	-1.5	-7.65%	0	23/08
Agfa Gevaert ADR	7.2400	7.2700	7.2400	0.0000	0.00%	0	19/12
SA D'Ieteren ADR	20.20	20.20	20.20	0.00	0.00%	0	19/01
Oxurion	4.1000	4.1000	4.1000	+0.0000	+0.00%	0	17/01
Colruyt SA	17.70	17.70	17.70	0.00	0.00%	0	23/01

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 ADR	15.28	15.37	15.02	-0.12	-0.78%	1.82M	05:59:59
Grana y Montero	3.02	3.13	3.02	-0.08	-2.58%	20.65K	05:59:59
Cementos Pacasmayo	9.540	9.720	9.440	-0.300	-3.05%	2.65K	05:31:00
Dana Resources	0.00030	0.00030	0.00030	0.00000	0.00%	0	18/01
Goldsands Dev Co	0.0007	0.0007	0.0007	+0.0000	+0.00%	0	19/01
Fossal ADR	0.100	0.140	0.100	0.000	0.00%	0	15/12

ポルトガル

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Galp Energa	7.88	7.90	7.86	-0.18	-2.30%	44.48K	05:59:00
EDP Energias de Portugal ADR	34.92	35.15	34.61	+0.54	+1.57%	12.09K	05:59:00
Pharol SGPS ADR	0.176	0.176	0.162	+0.002	+1.02%	1.38K	05:56:00
Jeronimo Martins SGPS SA ADR	26.74	26.74	26.74	+0.00	+0.00%	0	18/01
Banco Comercial Portugues ADR	2.18	2.18	2.18	-0.51	-18.96%	0	23/05

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 Holdings	0.130	0.135	0.120	+0.011	+8.79%	270.81K	05:30:00
Eurocash SA	5.18	5.18	5.18	+0.00	+0.00%	0	17/01
Eurocash SA PK	4.40	4.40	4.40	0.00	0.00%	0	19/12
Alior Bank ADR	7.0	7.0	7.0	-0.7	-9.09%	0	05/08
Asseco Poland ADR	11.23	12.25	11.23	0.00	0.00%	0	01/01
Globe Trade Centre ADR	4.19	4.19	4.19	0.46	12.33%	0	15/02
iAlbatros ADR	0.0002	0.0002	0.0002	-0.2998	-99.93%	0	23/05
Powszechna Kasa ADR	12.51	12.71	12.51	+0.00	+0.00%	0	30/11
Tauron Polska Energia ADR	0	0	0	0	0.00%	0	30/11

マレーシア

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Median Group	0.0059	0.0059	0.0035	+0.0021	+55.26%	149.55K	05:46:00
Genting Berhad	10.61	10.61	10.61	+0.05	+0.47%	0.81K	04:16:00
Sime Darby	0.3500	0.3500	0.3500	0.0000	0.00%	0	27/11
Genting Malaysia ADR	30.00	30.00	30.00	0.00	0.00%	0	20/08
Boustead ADR	1	1	1	0	0.00%	0	16/12
Vitaxel	0.2000	0.2000	0.2000	0.0000	0.00%	0	03/01
Prime Global Capital	0.0300	0.0300	0.0300	0.0000	0.00%	0	20/12
Tenaga Nasional Berhad	13.510	13.510	13.388	0.000	0.00%	0	18/01
Malayan Banking Berhad	4.700	4.700	4.510	0.000	0.00%	0	23/01
IGS Capital	1.7500	2.0000	1.7500	+0.0000	+0.00%	0	06/09
Top Glove ADR	5.00	5.00	5.00	+0.00	+0.00%	0	18/01

メキシコ

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Cemex ADR	5.24	5.46	5.16	-0.17	-3.14%	9.63M	05:59:59
Grupo Televisa ADR	11.84	12.14	11.38	-0.13	-1.09%	4.87M	05:59:59
America Movil ADR	15.89	15.98	15.72	+0.05	+0.32%	2.32M	05:59:59
Santander Mexico B ADR	7.07	7.07	6.89	+0.24	+3.51%	1.40M	05:59:59
Fomento Economico Mexicano	92.76	92.96	91.87	+0.58	+0.63%	393.74K	05:59:59
Vuela	7.57	7.59	7.44	+0.14	+1.88%	224.84K	05:59:59
Aeroportuario del Centro Norte	45.79	47.14	45.48	-0.78	-1.67%	76.04K	05:59:59
GAP ADR	90.00	91.37	88.96	+0.13	+0.14%	69.78K	05:59:59
Coca Cola Femsa ADR	63.94	64.91	63.35	0.00	0.00%	53.04K	05:59:59
Grupo Aeroportuario Sureste ADR	179.17	179.70	176.42	+2.89	+1.64%	49.36K	05:59:59
Grupo TMM SAB	1.770	1.820	1.550	+0.210	+13.46%	44.34K	05:53:00
Wal-Mart De Mexico	25.80	26.15	25.16	+0.49	+1.95%	32.76K	05:52:00
Fresnillo	11.944	11.944	11.944	+0.444	+3.86%	21.08K	04:05:00
Kimberly-Clark de Mexico	8.00	8.00	7.85	0.00	0.00%	15.27K	05:44:00
Wal Mart Mexico	2.5500	2.5900	2.4200	+0.0500	+2.00%	12.53K	04:46:00
Industrias Bachoco ADR	43.92	45.43	43.92	-1.09	-2.42%	7.83K	05:59:59
Desarrolladora Homex	0.009	0.009	0.009	+0.004	+72.00%	4.90K	00:42:00
America Movil ADR A	15.87	15.87	14.79	+0.08	+0.51%	2.62K	05:59:59
Grupo Simec ADR	9.70	9.70	9.67	+0.20	+2.11%	0.41K	10:00:00
Grupo Radio Centro A	9.60	9.60	9.60	0.00	0.00%	0	18/04

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 ADR	23.720	24.070	23.660	+0.100	+0.42%	3.02M	05:59:59
Intelsat Sa	21.470	22.020	20.450	+0.260	+1.23%	2.40M	05:59:59
ArcelorMittal ADR	21.370	21.610	21.110	-0.080	-0.37%	2.17M	05:59:59
Spotify Tech	130.92	135.50	128.54	-2.88	-2.15%	1.16M	05:59:59
Orion Engineered Carbons	25.75	27.06	25.57	-1.18	-4.38%	519.94K	05:59:59
MagnaChip Semiconductor Corp	6.24	6.35	6.22	0.00	0.00%	282.62K	05:59:59
Nexa Resources	9.25	9.89	9.08	-0.44	-4.54%	206.34K	05:59:59
Millicom	64.4900	69.4700	62.0500	-4.4600	-6.47%	185.16K	05:59:00
Adecoagro SA	7.39	7.41	7.18	+0.27	+3.79%	181.06K	05:59:59
Globant SA	63.24	65.74	62.66	-0.76	-1.19%	177.24K	05:59:59
Ternium ADR	28.06	28.62	27.75	-0.20	-0.71%	170.42K	05:59:59
Atento SA	4.10	4.14	3.96	+0.09	+2.24%	99.19K	05:59:59
Ardagh Group	11.61	11.85	11.51	0.00	0.00%	93.23K	05:59:59
Corporacion America Airports	6.30	6.56	6.20	-0.20	-3.08%	70.95K	05:59:59
ArcelorMittal	21.445	21.445	21.445	-0.105	-0.49%	38.80K	00:05:00
Altisource Portfolio Solutions	22.65	23.95	22.65	-0.58	-2.50%	33.80K	05:59:59
BM European Value ADR	17.25	17.25	17.15	+0.25	+1.47%	3.62K	05:26:00
Millicom DRC	63.6	63.6	63.0	-7.4	-10.44%	2.60K	03:17:00
SES SA	19.7	19.7	19.3	-0.3	-1.30%	1.11K	05:10:00
Aperam PK	28.57	29.14	28.57	-0.70	-2.39%	1.02K	05:48:00

ロシア

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Sberbank	13.165	13.215	12.945	+0.240	+1.86%	3.68M	22:18:00
Gazprom	4.824	4.903	4.806	+0.034	+0.71%	5.16M	22:18:00
Mobil’nye Telesistemy ADR	8.45	8.46	8.25	+0.35	+4.32%	4.95M	05:59:59
Rosneft	6.126	6.244	6.110	-0.168	-2.67%	7.20M	22:18:08
EVRAZ	458.90	463.10	452.40	+3.40	+0.75%	49.30K	22:18:30
JSC VTB Bank DRC	1.263	1.279	1.259	+0.011	+0.88%	328.72K	22:09:00
Amur Minerals Corp	3.005	3.250	3.220	+0.125	+4.04%	107.21K	21:53:23
JSC MMC Norilsk Nickel ADR	20.29	20.38	20.14	-0.01	-0.05%	289.10K	22:17:39
Sberbank	13.080	13.080	12.845	+0.360	+2.83%	669.57K	05:59:00
Magnit DRC	15.95	16.30	15.85	+0.01	+0.06%	353.58K	22:17:52
X5 Retail Group	28.060	28.240	27.300	+0.680	+2.48%	585.81K	22:16:51
Lukoil DRC	78.23	78.58	77.97	+0.23	+0.29%	239.88K	22:18:28
Gazprom	4.780	4.795	4.730	+0.075	+1.59%	551.88K	05:59:00
Surgutneftegaz ADR	4.11	4.16	4.11	-0.04	-0.92%	475.31K	22:11:00
Tatneft ADR	70.00	71.00	69.88	-0.62	-0.88%	69.86K	22:17:00
Lenta Ltd	3.38	3.47	3.35	-0.07	-1.88%	235.31K	22:16:47
Novolipetsk DRC	22.02	22.34	21.88	-0.30	-1.34%	75.07K	22:14:07
PhosAgro OAO	13.570	13.780	13.570	-0.110	-0.80%	78.91K	22:14:17
Severstal DRC	14.12	14.26	14.03	-0.08	-0.56%	142.53K	22:11:31
Surgutneftegaz OAO	6.19	6.20	6.13	+0.06	+0.94%	164.39K	05:47:00

中国

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Vipshop Holdings	7.080	7.325	6.740	+0.620	+9.60%	21.68M	05:59:59
Jd.Com Inc Adr	21.97	22.60	21.76	+0.29	+1.34%	11.26M	05:59:59
Alibaba	152.03	155.18	150.95	-0.12	-0.08%	10.20M	05:59:59
iQIYI	18.29	18.65	17.74	+0.56	+3.16%	9.76M	05:59:59
Pinduoduo	26.67	27.13	25.60	+1.50	+5.96%	6.52M	05:59:59
NIO	6.55	6.79	6.47	-0.02	-0.30%	5.69M	05:59:59
バイドゥ	163.26	163.36	158.90	+2.87	+1.79%	4.43M	05:59:59
Momo Inc	28.39	29.41	28.19	-0.58	-2.00%	4.35M	05:59:59
Tal Education Group	31.220	31.740	30.870	+0.020	+0.06%	4.25M	05:59:59
Uxin	3.38	3.47	3.19	+0.24	+7.64%	4.21M	05:59:59
Ctrip.Com	30.29	31.70	30.14	-0.67	-2.16%	3.93M	05:59:59
Recon Technology	1.070	1.220	0.960	+0.180	+20.24%	3.56M	05:59:59
New Oriental Education & Tech	72.81	74.88	71.67	+1.78	+2.51%	3.55M	05:59:59
Weibo Corp	52.20	54.24	51.45	-0.31	-0.59%	3.15M	05:59:59
Bilibili	15.95	16.37	15.84	+0.02	+0.13%	3.08M	05:59:59
Huazhu	30.56	32.42	30.50	-0.60	-1.93%	2.82M	05:59:59
Tencent ADR	42.190	42.900	41.950	-0.020	-0.05%	2.76M	05:59:00
ZTO Express Cayman	17.05	17.48	16.95	-0.09	-0.53%	2.68M	05:59:59
Qudian Inc	5.35	5.57	5.31	-0.08	-1.47%	2.10M	05:59:59
Yum China Holdings	34.24	35.12	33.82	-0.78	-2.23%	1.85M	05:59:59

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
Gold Fields ADR	3.720	3.780	3.710	-0.010	-0.27%	3.31M	05:59:59
Harmony Gold Mng	1.730	1.760	1.700	+0.020	+1.17%	1.84M	05:59:59
Sibanye Gold ADR	2.84	2.88	2.80	+0.05	+1.79%	1.80M	05:59:59
AngloGold Ashanti ADR	12.50	12.56	12.22	+0.24	+1.96%	1.73M	05:59:59
Net 1 UEPS Techno	4.65	4.86	4.45	-0.21	-4.32%	570.42K	05:59:59
Naspers ADR	43.75	44.09	43.25	-0.41	-0.92%	168.76K	05:59:00
Sasol ADR	30.08	30.29	29.90	-0.06	-0.20%	156.58K	05:59:59
Anglo American Platinum ADR	7.060	7.060	6.980	+0.110	+1.58%	151.56K	04:29:00
Impala Platinum Holdings Ltd PK	2.600	2.620	2.560	+0.048	+1.88%	82.39K	05:59:00
Mix Telemats	14.860	15.090	14.827	+0.030	+0.20%	57.44K	05:59:59
DRDGOLD ADR	2.000	2.050	1.990	0.000	0.00%	38.47K	05:59:59
Life Healthcare Group Holdings	8.18	8.51	8.18	+0.04	+0.49%	31.11K	05:37:00
Sanlam Ltd PK	12.190	12.270	11.840	+0.340	+2.87%	26.75K	05:47:00
Standard Bank Group Ltd PK	13.33	13.46	13.19	-0.03	-0.22%	24.83K	05:53:00
Aspen Pharmacare ADR	11.160	11.360	11.160	+0.445	+4.15%	22.40K	05:53:00
Woolworths Holdings Ltd PK	3.75	3.75	3.66	+0.10	+2.74%	19.66K	05:44:00
Shoprite Holdings Ltd PK	13.67	13.77	13.56	+0.37	+2.78%	16.60K	05:58:00
Vodacom Group Ltd PK	9.66	9.66	9.36	+0.24	+2.55%	13.80K	05:47:00
Imperial Holdings Ltd PK	5.27	5.40	5.23	+0.21	+4.20%	8.37K	05:47:00
Mr Price Group	15.33	15.42	15.03	+0.08	+0.52%	8.17K	05:47:00

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 Co	36.49	36.74	36.24	+0.12	+0.33%	13.92M	05:59:59
Himax Tech	3.620	3.860	3.530	+0.040	+1.12%	1.94M	05:59:59
ASE Industrial ADR	3.74	3.78	3.73	+0.02	+0.54%	551.70K	05:59:59
AU Optronics Corp	4.050	4.100	4.040	+0.020	+0.50%	421.37K	05:59:59
United Microelectronics Corp	1.840	1.870	1.840	-0.010	-0.54%	393.00K	05:59:59
Silicon Motion Te	34.77	35.35	34.46	+0.12	+0.35%	355.27K	05:59:59
Chunghwa Telecom Co Ltd	34.61	34.61	34.44	+0.05	+0.14%	139.25K	05:59:59
Asia Pacific Wire & Cable	1.940	1.940	1.849	+0.080	+4.30%	18.14K	01:28:00
SemiLEDS Corp	2.7500	2.9400	2.7000	-0.0181	-0.65%	17.79K	05:59:59
ChipMOS Tech	16.25	16.30	16.18	+0.16	+0.99%	11.55K	05:59:59
Giga Media Ltd	2.850	2.940	2.816	-0.080	-2.73%	5.43K	05:50:00
Cathay Financial ADR	14	14	14	2	16.67%	0	26/03
Delta Electronics ADR	0	0	0	0	0.00%	0	30/11
Fubon Financial ADR	10	10	10	0	0.00%	0	30/01

日本

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
Takeda Pharma ADR	19.95	20.10	19.94	-0.14	-0.70%	3.91M	05:59:59
Fanuc Corporation	16.36	16.61	16.29	+0.04	+0.28%	1.83M	05:59:00
Sumitomo Mitsui Financial ADR	7.21	7.25	7.14	+0.05	+0.70%	1.72M	05:59:59
Mitsubishi UFJ Financial ADR	5.260	5.285	5.210	0.000	0.00%	1.26M	05:59:59
Kao ADR	13.54	13.77	13.39	-0.23	-1.63%	917.32K	05:59:00
Sony ADR	48.46	49.12	48.09	-0.01	-0.02%	803.57K	05:59:59
Mizuho Financial ADR	3.190	3.220	3.180	-0.010	-0.31%	687.10K	05:59:59
Honda Motor ADR	29.30	29.61	29.15	-0.21	-0.71%	587.02K	05:59:59
Dentsu ADR	49	49	47	0	0.00%	360.11K	23/01
Panasonic Corp PK	9.62	9.78	9.61	-0.09	-0.88%	342.31K	05:59:00
SoftBank Group	36.57	37.19	36.36	+1.05	+2.97%	295.16K	05:59:00
Nintendo ADR	38.29	38.69	38.03	+0.28	+0.72%	291.02K	05:59:00
Canon ADR	27.94	27.99	27.82	+0.10	+0.36%	278.70K	05:59:59
Hoya Corp	56.51	57.27	56.30	-0.67	-1.16%	263.36K	05:59:00
Nomura ADR	4.130	4.140	4.100	0.000	0.00%	255.60K	05:59:59
Line ADR	35.7200	35.9401	35.5000	+0.1600	+0.45%	199.00K	05:59:59
Toray Industries ADR	14.73	14.90	14.57	+0.18	+1.24%	193.92K	05:59:00
Astellas Pharma Inc	14.02	14.18	14.02	-0.04	-0.28%	183.69K	05:59:00
Komatsu	24.82	25.25	24.78	+0.10	+0.42%	181.34K	05:59:00
Seven i ADR	21.60	21.79	21.60	-0.19	-0.87%	164.58K	05:59:00

韓国

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
SK Telecom ADR	26.64	26.64	26.37	+0.57	+2.19%	547.03K	05:59:59
KT Corp	14.29	14.30	14.05	+0.25	+1.78%	504.63K	05:59:59
Korea Electric Power Corp	14.71	14.71	14.40	+0.32	+2.22%	355.37K	05:59:59
POSCO	58.20	58.63	57.63	+0.35	+0.60%	294.90K	05:59:59
LG Display Co	8.76	8.91	8.73	+0.07	+0.81%	251.86K	05:59:59
KB Financial Group Inc	40.19	40.54	39.99	-0.32	-0.79%	174.03K	05:59:59
Shinhan Financial Group Co Ltd	36.07	36.24	35.74	+0.21	+0.59%	125.57K	05:59:59
Gravity Co	38.180	39.100	37.050	+0.680	+1.81%	17.86K	05:59:59
Samsung Electronics Co	2,210.00	2,210.00	2,210.00	0.00	0.00%	0	20/01
Hyundai Motor	89.00	89.00	89.00	0.00	0.00%	0	15/11
Hyundai Motor ADR	0	0	0	0	0.00%	0	30/11
Hyundai Motor Pref ADR	0	0	0	0	0.00%	0	30/11
Samsung Electronics Co Ltd DRC Pref	0	0	0	0	0.00%	0	30/11
Webzen ADR	5.34	5.34	5.34	0.00	0.00%	0	16/01

香港

名前	現在値	高値	安値	前日比	前日比%	出来高	時間
SPI Energy	2.87	3.80	1.15	+1.90	+194.36%	5.92M	05:59:59
Melco Resorts & Entertainment	20.72	21.29	20.71	-0.23	-1.10%	2.26M	05:59:59
China Mobile ADR	51.87	52.13	51.67	+0.88	+1.73%	2.20M	05:59:59
China Unicom Hong Kong ADR	11.65	11.69	11.51	+0.60	+5.43%	1.21M	05:59:59
Seaspan Corp	8.93	9.00	8.80	+0.04	+0.45%	480.55K	05:59:59
CK Hutchison ADR	9.99	10.09	9.91	+0.09	+0.86%	424.72K	05:59:00
Hutchison China MediTech	22.25	22.38	21.78	+0.30	+1.37%	258.10K	05:59:59
AIA ADR	34.94	35.25	34.48	+0.01	+0.04%	165.43K	05:59:00
Value Partners	0.720	0.720	0.670	+0.037	+5.39%	125.65K	05:14:00
SGOCO Group Ltd	1.110	1.190	1.030	+0.020	+1.83%	115.65K	05:42:00
Sky Solar Holdings Adr Rep 8	0.629	0.680	0.578	+0.050	+8.56%	109.16K	05:50:00
Geely Automobile	1.5500	1.5800	1.5300	-0.0099	-0.63%	79.71K	04:34:00
Hong Kong & China Gas Co	2.160	2.210	2.160	-0.005	-0.23%	66.05K	05:47:00
Techtronic Industries ADR	28.10	28.47	28.04	-1.08	-3.70%	62.97K	05:53:00
Artificial Life Inc	0.006	0.006	0.006	0.001	9.09%	60.00K	00:11:00
Seaspan Pref H	23.370	23.374	23.091	+0.290	+1.26%	45.92K	05:59:00
Sun Hung Kai Properties	15.98	16.01	15.94	+0.29	+1.85%	45.14K	05:59:00
China Cord Blood Corp	5.970	6.180	5.960	-0.100	-1.65%	43.69K	05:59:59
Great China Mania	0.010	0.013	0.010	0.000	0.00%	42.75K	05:59:00
BOC Hong Kong ADR	76.67	77.33	75.47	+0.34	+0.45%	41.40K	05:48:00

さらに分類

1日1週1ヵ月６ヵ月1年5年最大

日経平均	20,574.63	-19.09	-0.09%
日経225 (F)	20,582.0	+22.0	+0.11%
米ダウ平均	24,575.62	+171.14	+0.70%
フランクフルトDAX	11,118.36	+46.82	+0.42%
S&P/ASX 200	5,865.70	+22.00	+0.38%
英国100	6,837.34	-5.54	-0.08%
米ドル指数	96.123	+0.351	+0.37%
ビットコイン先物	3,552.5	+17.5	+0.50%

金	1,278.55	-5.45	-0.42%
原油 WTI	52.22	-0.40	-0.76%
銀	15.297	-0.083	-0.54%
米国綿花2番	73.77	+0.25	+0.34%
排出権	24.55	-0.18	-0.73%
米国シカゴコーン	378.38	-0.62	-0.16%
米国コーヒー	103.50	+0.10	+0.10%
アルミニウム	1,873.75	-20.75	-1.10%

ドル/円	109.72	+0.12	+0.11%
ユーロ/ドル	1.1339	-0.0041	-0.36%
ユーロ/円	124.40	-0.31	-0.25%
トルコリラ/円	20.7758	+0.0582	+0.28%
豪ドル/円	77.92	-0.34	-0.43%
ポンド/円	142.88	-0.32	-0.22%
ポンド/ドル	1.3022	-0.0045	-0.34%
円/トルコリラ	0.04814	-0.00026	-0.54%

ビットコイン/ドル	3,642.8	+0.9	+0.02%
ビットコイン/円	373,390	+20642	+5.85%
BCH/ドル	128.88	-0.72	-0.56%
イーサリアム/円	12,821	-183	-1.41%
イーサリアム/ドル	119.05	-1.04	-0.86%
リップル/ビットコイン	0.00008876	-0.00000036	-0.40%
リップル/ドル	0.31616	-0.00214	-0.67%
MCO/ビットコイン	0.000619	-0.000017	-2.61%

トレードを始める

さらに分類

時間足

USD/JPY

109.72

+0.12 +0.11%

概略

強い売り

移動平均:

買い 4

売り 8

指標:

買い 0

売り 9

USD/JPY

109.72

+0.12 +0.11%

概略

強い売り

移動平均:

買い 4

売り 8

指標:

買い 0

売り 9

EUR/JPY

124.40

-0.31 -0.25%

概略

強い売り

移動平均:

買い 0

売り 12

指標:

買い 0

売り 9

AUD/JPY

77.92

-0.34 -0.43%

概略

強い売り

移動平均:

買い 3

売り 9

指標:

買い 3

売り 6

BRL/JPY

29.0250

-0.0610 -0.21%

概略

売り

移動平均:

買い 5

売り 7

指標:

買い 3

売り 4

GBP/JPY

142.88

-0.32 -0.22%

概略

強い売り

移動平均:

買い 1

売り 11

指標:

買い 0

売り 10

USD/KRW

1,129.53

+4.07 +0.36%

概略

強い売り

移動平均:

買い 3

売り 9

指標:

買い 1

売り 7

EUR/USD

1.1339

-0.0041 -0.36%

概略

強い売り

移動平均:

買い 0

売り 12

指標:

買い 0

売り 8

金

概略

移動平均:

買い

売り

指標:

買い

売り

銀

概略

移動平均:

買い

売り

指標:

買い

売り

白金

概略

移動平均:

買い

売り

指標:

買い

売り

銅

概略

移動平均:

買い

売り

指標:

買い

売り

ブレント原油

概略

移動平均:

買い

売り

指標:

買い

売り

排出権

概略

移動平均:

買い

売り

指標:

買い

売り

米国シカゴコーン

概略

移動平均:

買い

売り

指標:

買い

売り

日経平均

概略

移動平均:

買い

売り

指標:

買い

売り

香港50

概略

移動平均:

買い

売り

指標:

買い

売り

米ダウ平均

概略

移動平均:

買い

売り

指標:

買い

売り

ナスダック100

概略

移動平均:

買い

売り

指標:

買い

売り

米S&P 500

概略

移動平均:

買い

売り

指標:

買い

売り

フランクフルトDAX

概略

移動平均:

買い

売り

指標:

買い

売り

英国100

概略

移動平均:

買い

売り

指標:

買い

売り

BTC/USD

概略

移動平均:

買い

売り

指標:

買い

売り

BTC/JPY

概略

移動平均:

買い

売り

指標:

買い

売り

BCH/USD

概略

移動平均:

買い

売り

指標:

買い

売り

ETH/JPY

概略

移動平均:

買い

売り

指標:

買い

売り

ETH/USD

概略

移動平均:

買い

売り

指標:

買い

売り

XRP/BTC

概略

移動平均:

買い

売り

指標:

買い

売り

XRP/USD

概略

移動平均:

買い

売り

指標:

買い

売り

MCO/BTC

概略

移動平均:

買い

売り

指標:

買い

売り

アップル

概略

移動平均:

買い

売り

指標:

買い

売り

ゼネラル・エレクトリック

概略

移動平均:

買い

売り

指標:

買い

売り

ジョンソン＆ジョンソン

概略

移動平均:

買い

売り

指標:

買い

売り

Alphabet A

概略

移動平均:

買い

売り

指標:

買い

売り

概略

移動平均:

買い

売り

指標:

買い

売り

バンク・オブ・アメリカ

概略

移動平均:

買い

売り

指標:

買い

売り

エクソンモービル

概略

移動平均:

買い

売り

指標:

買い

売り

アメリカ２年

概略

移動平均:

買い

売り

指標:

買い

売り

アメリカ５年

概略

移動平均:

買い

売り

指標:

買い

売り

アメリカ１０年

概略

移動平均:

買い

売り

指標:

買い

売り

アメリカ３０年

概略

移動平均:

買い

売り

指標:

買い

売り

ユーロ Bund

概略

移動平均:

買い

売り

指標:

買い

売り

米10年国債

概略

移動平均:

買い

売り

指標:

買い

売り

日本国債

概略

移動平均:

買い

売り

指標:

買い

売り

イギリス Gilt

概略

移動平均:

買い

売り

指標:

買い

売り

SPDR DJ Industrial Average

概略

移動平均:

買い

売り

指標:

買い

売り

iShares Russell 1000 Growth

概略

移動平均:

買い

売り

指標:

買い

売り

iShares Russell 2000

概略

移動平均:

買い

売り

指標:

買い

売り

Invesco QQQ Trust Series 1

概略

移動平均:

買い

売り

指標:

買い

売り

SPDR S&P 500

概略

移動平均:

買い

売り

指標:

買い

売り

ProShares UltraShort S&P500

概略

移動平均:

買い

売り

指標:

買い

売り

ProShares UltraShort QQQ

概略

移動平均:

買い

売り

指標:

買い

売り

USD/JPY	109.72	強い売り
EUR/JPY	124.40	強い売り
AUD/JPY	77.92	強い売り
BRL/JPY	29.0250	売り
GBP/JPY	142.88	強い売り
USD/KRW	1,129.53	強い売り
EUR/USD	1.1339	強い売り

		金
		銀
		白金
		銅
		ブレント原油
		排出権
		米国シカゴコーン

		日経平均
		香港50
		米ダウ平均
		ナスダック100
		米S&P 500
		フランクフルトDAX
		英国100

		BTC/USD
		BTC/JPY
		BCH/USD
		ETH/JPY
		ETH/USD
		XRP/BTC
		XRP/USD
		MCO/BTC

トレードを始める

名前	現在値	前日比%	出来高
SoftBank Corp	1,432.0	-0.07%	26.02M
武田薬品工業	4,425.0	+0.84%	7.76M
トヨタ自動車	6,725.00	+0.07%	5.39M
ソフトバンクグループ	8,025.0	-0.04%	4.99M
東京エレクトロン	14,730.0	+4.54%	2.06M
Nintendo	33,880.0	+0.59%	1.49M
ファーストリテイリング	49,640.0	-3.10%	1.04M

名前	現在値	前日比%	出来高
Shokubun	295.0	+37.21%	7.18M
RaQualia Pharma	1,460.0	+25.86%	5.97M
Kitagawa Seiki	392.0	+25.64%	278.30K
Quest	1,247.0	+24.45%	470.40K
Trade Works	2,130.0	+23.12%	97.90K
カブドットコム証券	462.0	+20.94%	681.80K
Plat’Home	1,738.0	+20.86%	57.40K

名前	現在値	前日比%	出来高
Asia Development Capital	7.0	-12.50%	2.88M
Takagi Seiko	3,535.0	-9.36%	90.10K
AmidA	2,422.0	-7.91%	1.12M
Ecomott	2,140.0	-7.76%	1.92M
Kitanihon Spinning	751.0	-7.28%	4.00K
Yamane Medical	427.0	-6.97%	74.60K
Lapine	714.0	-6.79%	17.60K