Hot Features
プレミアム
Pacer Swan SOS Conservative October (PSCQ)
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 | 0.208 | 0.788117611397 | 26.392 | 26.64 | 26.392 | 192188 | 26.42184356 | SP |
| 4 | 0.3696 | 1.40905209223 | 26.2304 | 26.64 | 26.0034 | 50742 | 26.41701659 | SP |
| 12 | 0.6439 | 2.48072707379 | 25.9561 | 26.64 | 25.9533 | 21951 | 26.35654721 | SP |
| 26 | 1.1564 | 4.54495433036 | 25.4436 | 26.64 | 25.3172 | 10503 | 26.34716808 | SP |
| 52 | 3.1153 | 13.2652322576 | 23.4847 | 26.64 | 23.46 | 5542 | 26.25603788 | SP |
| 156 | 5.7699 | 27.6998190119 | 20.8301 | 26.64 | 19.1892 | 3138 | 23.84625205 | SP |
| 260 | 6.0155 | 29.223444825 | 20.5845 | 26.64 | 19.1892 | 3229 | 23.61644831 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 26.62 | -0.01 | -0.06 | 26.6348 | 26.6348 | 26.6 | 218 |
| 1732577400 | 26.6348 | 0.03 | 0.13 | 26.6002 | 26.6348 | 26.6002 | 20 |
| 1732318200 | 26.6002 | 0.14 | 0.53 | 26.46 | 26.62 | 26.46 | 3714 |
| 1732231800 | 26.46 | 0.04 | 0.15 | 26.421 | 26.54 | 26.421 | 200 |
| 1732145400 | 26.421 | 0.03 | 0.11 | 26.392 | 26.45 | 26.392 | 956286 |
| 1732059000 | 26.392 | -0.03 | -0.11 | 26.42 | 26.42 | 26.3899 | 14708 |
| 1731972600 | 26.42 | 0.08 | 0.31 | 26.3376 | 26.42 | 26.28 | 1249 |
| 1731713400 | 26.3376 | -0.16 | -0.61 | 26.5002 | 26.5002 | 26.3376 | 3224 |
| 1731627000 | 26.5002 | -0.08 | -0.29 | 26.5784 | 26.5784 | 26.5002 | 0 |
| 1731540600 | 26.5784 | 0.04 | 0.15 | 26.5392 | 26.5784 | 26.5392 | 1 |
| 1731454200 | 26.5392 | -0.02 | -0.08 | 26.5617 | 26.58 | 26.5392 | 13638 |
| 1731367800 | 26.5617 | -0.02 | -0.06 | 26.5789 | 26.5789 | 26.5617 | 3 |
| 1731108600 | 26.5789 | 0.01 | 0.05 | 26.5648 | 26.5789 | 26.5648 | 14 |
| 1731022200 | 26.5648 | 0.11 | 0.43 | 26.45 | 26.5648 | 26.45 | 0 |
| 1730935800 | 26.45 | 0.22 | 0.84 | 26.23 | 26.47 | 26.23 | 2541 |
| 1730849400 | 26.23 | 0.23 | 0.87 | 26.0034 | 26.23 | 26.0034 | 7002 |
| 1730763000 | 26.0034 | -0.04 | -0.16 | 26.0462 | 26.0462 | 26.0034 | 1 |
| 1730500200 | 26.0462 | 0.02 | 0.06 | 26.03 | 26.0462 | 26.03 | 40 |
| 1730413800 | 26.03 | -0.22 | -0.86 | 26.2548 | 26.2548 | 26.02 | 11489 |
| 1730327400 | 26.2548 | 0.02 | 0.09 | 26.2304 | 26.2548 | 26.2304 | 0 |
| 1730241000 | 26.2304 | -0.06 | -0.23 | 26.29 | 26.29 | 26.2304 | 200 |
| 1730154600 | 26.29 | 0.08 | 0.32 | 26.207 | 26.31 | 26.207 | 11281 |
| 1729895400 | 26.207 | -0.01 | -0.04 | 26.2184 | 26.31 | 26.19 | 2577 |
| 1729809000 | 26.2184 | 0.01 | 0.03 | 26.21 | 26.25 | 26.21 | 43941 |
| 1729722600 | 26.21 | -0.09 | -0.36 | 26.41 | 26.41 | 26.15 | 1927 |
| 1729636200 | 26.3037 | 0.03 | 0.11 | 26.2737 | 26.35 | 26.25 | 8869 |
| 1729549800 | 26.2737 | -0.06 | -0.21 | 26.33 | 26.33 | 26.2737 | 200 |
| 1729290600 | 26.33 | 0.08 | 0.31 | 26.47 | 26.47 | 26.28 | 14776 |
| 1729204200 | 26.2482 | 0.04 | 0.15 | 26.21 | 26.265 | 26.21 | 213 |
| 1729117800 | 26.21 | 0.03 | 0.11 | 26.1817 | 26.29 | 26.1817 | 82142 |
| 1729031400 | 26.1817 | -0.13 | -0.49 | 26.31 | 26.31 | 26.1817 | 1097 |
| 1728945000 | 26.31 | 0.12 | 0.47 | 26.1875 | 26.35 | 26.1875 | 1847 |
| 1728685800 | 26.1875 | 0.05 | 0.18 | 26.14 | 26.1875 | 26.14 | 100 |
| 1728599400 | 26.14 | -0.05 | -0.19 | 26.19 | 26.19 | 26.13 | 1900 |
| 1728513000 | 26.19 | 0.13 | 0.50 | 26.06 | 26.19 | 26.06 | 15690 |
| 1728426600 | 26.06 | 0.06 | 0.23 | 26 | 26.11 | 26 | 19345 |
| 1728340200 | 26 | -0.09 | -0.34 | 26.32 | 26.32 | 25.98 | 6385 |
| 1728081000 | 26.0899 | 0.12 | 0.45 | 26.25 | 26.25 | 25.97 | 6573 |
| 1727994600 | 25.9718 | -0.05 | -0.18 | 26.0197 | 26.0197 | 25.9718 | 29197 |
| 1727908200 | 26.0197 | 0.03 | 0.10 | 25.9938 | 26.06 | 25.9938 | 300 |
| 1727821800 | 25.9938 | -0.11 | -0.41 | 26.1012 | 26.1012 | 25.9692 | 25778 |
| 1727735400 | 26.1012 | 0 | 0.00 | 26.1 | 26.12 | 26.1 | 27177 |
| 1727476200 | 26.1 | 0.02 | 0.06 | 26.085 | 26.1 | 26.085 | 0 |
| 1727389800 | 26.085 | 0 | 0.00 | 26.085 | 26.085 | 26.085 | 0 |
| 1727303400 | 26.085 | 0.01 | 0.02 | 26.08 | 26.085 | 26.08 | 0 |
| 1727217000 | 26.08 | 0 | 0.02 | 26.075 | 26.08 | 26.075 | 0 |
| 1727130600 | 26.075 | 0 | 0.00 | 26.075 | 26.075 | 26.075 | 0 |
| 1726871400 | 26.075 | 0.02 | 0.07 | 26.0564 | 26.075 | 26.0564 | 0 |
| 1726785000 | 26.0564 | 0 | 0.01 | 26.0536 | 26.0564 | 26.0536 | 0 |
| 1726698600 | 26.0536 | 0.01 | 0.03 | 26.045 | 26.0536 | 26.045 | 0 |
| 1726612200 | 26.045 | 0 | 0.00 | 26.045 | 26.045 | 26.045 | 0 |
| 1726525800 | 26.045 | 0.01 | 0.02 | 26.0399 | 26.045 | 26.0399 | 0 |
| 1726266600 | 26.0399 | 0.01 | 0.04 | 26.0307 | 26.0399 | 26.0307 | 0 |
| 1726180200 | 26.0307 | 0.02 | 0.08 | 26.0096 | 26.0307 | 26.0096 | 0 |
| 1726093800 | 26.0096 | 0.01 | 0.04 | 26 | 26.0096 | 26 | 0 |
| 1726007400 | 26 | 0.02 | 0.06 | 25.9846 | 26 | 25.9846 | 0 |
| 1725921000 | 25.9846 | 0.03 | 0.12 | 25.9533 | 25.9846 | 25.9533 | 0 |
| 1725661800 | 25.9533 | -0.02 | -0.07 | 25.9716 | 25.9716 | 25.9533 | 0 |
| 1725575400 | 25.9716 | 0 | 0.01 | 25.9699 | 25.9716 | 25.9699 | 0 |
| 1725489000 | 25.9699 | 0.01 | 0.05 | 25.9561 | 25.9699 | 25.9561 | 0 |
| 1725402600 | 25.9561 | -0.03 | -0.13 | 25.99 | 25.99 | 25.9561 | 0 |
| 1725057000 | 25.99 | 0.03 | 0.11 | 25.961 | 25.99 | 25.961 | 0 |
| 1724970600 | 25.961 | 0.05 | 0.20 | 25.91 | 25.961 | 25.91 | 780 |
| 1724884200 | 25.91 | -0.05 | -0.19 | 25.9599 | 25.9599 | 25.91 | 0 |
| 1724797800 | 25.9599 | 0.01 | 0.04 | 25.9499 | 25.9599 | 25.9499 | 12 |
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
