Hot Features
プレミアム
Electromed Inc (ELMD)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4 | 12.0268836222 | 28.27 | 31.67 | 28 | 102618 | 30.34486636 | CS |
| 4 | 8.41 | 36.1564918315 | 23.26 | 31.67 | 22.6166 | 124184 | 27.72541779 | CS |
| 12 | 14.53 | 84.772462077 | 17.14 | 31.67 | 16.58 | 91592 | 23.69563803 | CS |
| 26 | 17.33 | 120.850767085 | 14.34 | 31.67 | 13.74 | 56589 | 21.59253968 | CS |
| 52 | 21.15 | 201.045627376 | 10.52 | 31.67 | 9.81 | 42479 | 19.33990835 | CS |
| 156 | 19.83 | 167.483108108 | 11.84 | 31.67 | 8.7 | 22270 | 16.34285307 | CS |
| 260 | 21.98 | 226.831785346 | 9.69 | 31.67 | 6.9157 | 49591 | 13.41492479 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 31.06 | 0.57 | 1.87 | 30.5 | 31.21 | 29.9 | 76993 |
| 1732663800 | 30.49 | 0.23 | 0.76 | 30.26 | 30.7 | 29.7401 | 98137 |
| 1732577400 | 30.26 | 0.47 | 1.58 | 29.98 | 30.29 | 29.13 | 130382 |
| 1732318200 | 29.79 | 1.72 | 6.13 | 28.27 | 29.9999 | 28 | 104959 |
| 1732231800 | 28.07 | -1.14 | -3.90 | 29 | 29.21 | 27.77 | 122183 |
| 1732145400 | 29.21 | 1.29 | 4.62 | 28 | 29.6239 | 28 | 136664 |
| 1732059000 | 27.92 | -0.16 | -0.57 | 28 | 28.6 | 27.5936 | 225920 |
| 1731972600 | 28.08 | -0.73 | -2.53 | 29.13 | 29.5154 | 27.75 | 185026 |
| 1731713400 | 28.81 | -0.08 | -0.28 | 28.97 | 29.39 | 28.1 | 120784 |
| 1731627000 | 28.89 | 1.1 | 3.96 | 28.21 | 29.35 | 27.5 | 105206 |
| 1731540600 | 27.79 | 1.35 | 5.11 | 28 | 30 | 26.71 | 250914 |
| 1731454200 | 26.44 | -0.4 | -1.49 | 27.15 | 27.65 | 26.25 | 137184 |
| 1731367800 | 26.84 | 1.35 | 5.30 | 28 | 28.0199 | 25.72 | 319711 |
| 1731108600 | 25.49 | 1.49 | 6.21 | 24.14 | 25.5578 | 23.595 | 113977 |
| 1731022200 | 24 | -0.05 | -0.21 | 24.11 | 24.11 | 23.59 | 41223 |
| 1730935800 | 24.05 | 0.71 | 3.04 | 23.63 | 24.19 | 23.4036 | 59831 |
| 1730849400 | 23.34 | 0.57 | 2.50 | 22.81 | 23.55 | 22.81 | 53663 |
| 1730763000 | 22.77 | -0.13 | -0.57 | 22.79 | 23.1 | 22.6166 | 47200 |
| 1730500200 | 22.9 | -0.35 | -1.51 | 23.26 | 23.36 | 22.86 | 29548 |
| 1730413800 | 23.25 | 0.57 | 2.51 | 22.58 | 23.25 | 22.3 | 22881 |
| 1730327400 | 22.68 | -0.2 | -0.87 | 22.67 | 22.9 | 22.57 | 33786 |
| 1730241000 | 22.88 | 0.5 | 2.23 | 22.54 | 22.88 | 22.41 | 35864 |
| 1730154600 | 22.38 | -0.86 | -3.70 | 23.24 | 23.35 | 22.38 | 84574 |
| 1729895400 | 23.24 | 0.16 | 0.69 | 23 | 23.35 | 22.874 | 39090 |
| 1729809000 | 23.08 | 0.22 | 0.96 | 22.9 | 23.19 | 22.75 | 51446 |
| 1729722600 | 22.86 | -0.43 | -1.85 | 23.12 | 23.29 | 22.86 | 24692 |
| 1729636200 | 23.29 | 0.49 | 2.15 | 22.72 | 23.29 | 22.65 | 31380 |
| 1729549800 | 22.8 | -0.28 | -1.21 | 23.03 | 23.38 | 22.8 | 48069 |
| 1729290600 | 23.08 | 0.08 | 0.35 | 23 | 23.23 | 22.77 | 47511 |
| 1729204200 | 23 | -0.01 | -0.04 | 22.98 | 23.2541 | 22.7 | 71481 |
| 1729117800 | 23.01 | 0.11 | 0.48 | 22.96 | 23.11 | 22.53 | 43931 |
| 1729031400 | 22.9 | 0.2 | 0.88 | 22.76 | 23.1923 | 22.695 | 40582 |
| 1728945000 | 22.7 | 0.03 | 0.13 | 22.62 | 22.93 | 22.11 | 43378 |
| 1728685800 | 22.67 | 0.36 | 1.61 | 22.22 | 22.76 | 21.975 | 58608 |
| 1728599400 | 22.31 | 0.39 | 1.78 | 21.71 | 22.31 | 21.45 | 45477 |
| 1728513000 | 21.92 | 0.27 | 1.25 | 21.75 | 22.43 | 21.435 | 48572 |
| 1728426600 | 21.65 | 0.29 | 1.36 | 21.49 | 21.65 | 20.95 | 32150 |
| 1728340200 | 21.36 | -0.3 | -1.39 | 21.68 | 21.81 | 21.27 | 33465 |
| 1728081000 | 21.66 | -0.17 | -0.78 | 21.95 | 21.95 | 21.445 | 65514 |
| 1727994600 | 21.83 | -0.12 | -0.55 | 21.79 | 22 | 21.2891 | 83100 |
| 1727908200 | 21.95 | 1.05 | 5.02 | 21.66 | 22.2282 | 21.085 | 158838 |
| 1727821800 | 20.9 | -0.57 | -2.65 | 21.47 | 21.49 | 20.1701 | 58803 |
| 1727735400 | 21.47 | 1.17 | 5.76 | 20.26 | 21.47 | 20.26 | 80424 |
| 1727476200 | 20.3 | 0.78 | 4.00 | 19.54 | 21.22 | 19.52 | 138410 |
| 1727389800 | 19.52 | -0.13 | -0.66 | 20.49 | 20.49 | 19.11 | 85067 |
| 1727303400 | 19.65 | -0.92 | -4.47 | 20.49 | 20.6 | 19.51 | 41279 |
| 1727217000 | 20.57 | 0.91 | 4.63 | 19.73 | 20.57 | 19.6701 | 43139 |
| 1727130600 | 19.66 | -0.63 | -3.10 | 20.3 | 20.589999 | 19.5 | 119650 |
| 1726871400 | 20.29 | -0.21 | -1.02 | 20.49 | 20.71 | 20 | 92915 |
| 1726785000 | 20.5 | 0.16 | 0.79 | 20.49 | 20.81 | 20.055 | 78148 |
| 1726698600 | 20.34 | 0.42 | 2.11 | 20.1 | 20.67 | 19.82 | 128196 |
| 1726612200 | 19.92 | 1.51 | 8.20 | 18.3 | 20.18 | 18.215 | 463868 |
| 1726525800 | 18.41 | 0.23 | 1.27 | 18.33 | 18.5 | 18.11 | 22673 |
| 1726266600 | 18.18 | -0.05 | -0.27 | 18.2 | 18.91 | 17.9 | 62386 |
| 1726180200 | 18.23 | 0.59 | 3.34 | 17.52 | 18.23 | 17.26 | 57252 |
| 1726093800 | 17.64 | 0.74 | 4.38 | 17.31 | 17.88 | 16.7977 | 298353 |
| 1726007400 | 16.9 | -0.99 | -5.53 | 17.78 | 17.78 | 16.579999 | 49467 |
| 1725921000 | 17.89 | 0.64 | 3.71 | 17.25 | 18.17 | 16.99 | 66584 |
| 1725661800 | 17.25 | 0.14 | 0.82 | 17.14 | 17.31 | 16.99 | 13417 |
| 1725575400 | 17.11 | 0.35 | 2.09 | 16.8 | 17.11 | 16.399999 | 20878 |
| 1725489000 | 16.76 | -0.49 | -2.84 | 17.29 | 17.42 | 16.48 | 43209 |
| 1725402600 | 17.25 | 0.1 | 0.58 | 17.19 | 17.45 | 16.85 | 126717 |
| 1725057000 | 17.15 | 1.07 | 6.65 | 16.11 | 17.23 | 16.04 | 67485 |
| 1724970600 | 16.079999 | 1.08 | 7.20 | 15.6 | 16.079999 | 15.06 | 64351 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
