Hot Features
プレミアム
Alps (SMTH)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.20763537203 | 25.67 | 25.98 | 25.67 | 428947 | 25.83154256 | SP |
| 4 | 0.13 | 0.502901353965 | 25.85 | 25.98 | 25.63 | 411659 | 25.76782274 | SP |
| 12 | -0.45 | -1.70261066969 | 26.43 | 26.71 | 25.63 | 331378 | 26.04956315 | SP |
| 26 | 0.81 | 3.21811680572 | 25.17 | 26.71 | 25.125 | 230761 | 25.98270971 | SP |
| 52 | 0.88 | 3.50597609562 | 25.1 | 26.71 | 24.9169 | 251172 | 25.7335103 | SP |
| 156 | 0.88 | 3.50597609562 | 25.1 | 26.71 | 24.9169 | 251172 | 25.7335103 | SP |
| 260 | 0.88 | 3.50597609562 | 25.1 | 26.71 | 24.9169 | 251172 | 25.7335103 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 25.98 | 0.07 | 0.27 | 25.95 | 25.98 | 25.95 | 69118 |
| 1732750200 | 25.91 | 0.09 | 0.35 | 25.87 | 25.91 | 25.855 | 521097 |
| 1732663800 | 25.82 | -0.04 | -0.15 | 25.81 | 25.85 | 25.76 | 730440 |
| 1732577400 | 25.86 | 0.17 | 0.66 | 25.79 | 25.87 | 25.78 | 195639 |
| 1732318200 | 25.69 | 0.02 | 0.08 | 25.67 | 25.76 | 25.67 | 268613 |
| 1732231800 | 25.67 | -0.08 | -0.31 | 25.67 | 25.73 | 25.63 | 1055980 |
| 1732145400 | 25.75 | -0.07 | -0.27 | 25.72 | 25.78 | 25.72 | 1611494 |
| 1732059000 | 25.82 | 0.06 | 0.23 | 25.798 | 25.82 | 25.78 | 236407 |
| 1731972600 | 25.76 | 0.04 | 0.16 | 25.68 | 25.77 | 25.68 | 276031 |
| 1731713400 | 25.72 | -0.04 | -0.16 | 25.7 | 25.76 | 25.65 | 193792 |
| 1731627000 | 25.76 | -0.01 | -0.04 | 25.78 | 25.82 | 25.74 | 226868 |
| 1731540600 | 25.77 | 0.02 | 0.08 | 25.88 | 25.88 | 25.7408 | 122219 |
| 1731454200 | 25.75 | -0.14 | -0.52 | 25.79 | 25.82 | 25.7 | 137891 |
| 1731367800 | 25.885 | -0.03 | -0.10 | 25.89 | 25.89 | 25.8357 | 107624 |
| 1731108600 | 25.91 | 0.04 | 0.15 | 25.89 | 25.935 | 25.88 | 143278 |
| 1731022200 | 25.87 | 0.16 | 0.62 | 25.76 | 25.8927 | 25.75 | 184162 |
| 1730935800 | 25.71 | -0.15 | -0.58 | 25.66 | 25.74 | 25.65 | 206334 |
| 1730849400 | 25.86 | 0.02 | 0.08 | 25.81 | 25.89 | 25.75 | 133509 |
| 1730763000 | 25.84 | 0.1 | 0.39 | 25.85 | 25.865 | 25.81 | 144772 |
| 1730500200 | 25.74 | -0.09 | -0.35 | 25.85 | 25.8693 | 25.74 | 1325376 |
| 1730413800 | 25.83 | 0 | 0.00 | 25.8 | 25.88 | 25.7811 | 265696 |
| 1730327400 | 25.83 | 0 | 0.00 | 25.87 | 25.9 | 25.815 | 124710 |
| 1730241000 | 25.83 | -0.01 | -0.04 | 25.75 | 25.83 | 25.74 | 93632 |
| 1730154600 | 25.84 | -0.02 | -0.08 | 25.88 | 25.88 | 25.805 | 155247 |
| 1729895400 | 25.86 | -0.05 | -0.19 | 25.92 | 25.93 | 25.8541 | 150492 |
| 1729809000 | 25.91 | -0.03 | -0.12 | 25.85 | 25.935 | 25.84 | 142735 |
| 1729722600 | 25.94 | -0.05 | -0.19 | 25.92 | 25.95 | 25.91 | 171841 |
| 1729636200 | 25.99 | 0 | 0.00 | 26.01 | 26.01 | 25.965 | 264537 |
| 1729549800 | 25.99 | -0.13 | -0.50 | 26.07 | 26.07 | 25.99 | 486575 |
| 1729290600 | 26.12 | -0.06 | -0.23 | 26.12 | 26.15 | 26.12 | 478825 |
| 1729204200 | 26.18 | -0.05 | -0.19 | 26.16 | 26.185 | 26.1 | 629686 |
| 1729117800 | 26.23 | 0.07 | 0.29 | 26.19 | 26.24 | 26.1828 | 1814217 |
| 1729031400 | 26.155 | 0.07 | 0.25 | 26.12 | 26.17 | 26.11 | 1890442 |
| 1728945000 | 26.09 | 0.02 | 0.08 | 26.04 | 26.1 | 26.0351 | 83294 |
| 1728685800 | 26.07 | -0.04 | -0.15 | 26.04 | 26.09 | 26.04 | 242731 |
| 1728599400 | 26.11 | -0.01 | -0.04 | 26.06 | 26.12 | 26.03 | 107898 |
| 1728513000 | 26.12 | -0.04 | -0.15 | 26.08 | 26.12 | 26.07 | 222490 |
| 1728426600 | 26.16 | 0.01 | 0.04 | 26.09 | 26.16 | 26.09 | 115132 |
| 1728340200 | 26.15 | -0.05 | -0.19 | 26.12 | 26.17 | 26.11 | 179327 |
| 1728081000 | 26.2 | -0.13 | -0.49 | 26.24 | 26.24 | 26.1901 | 158876 |
| 1727994600 | 26.33 | -0.09 | -0.34 | 26.37 | 26.38 | 26.33 | 368538 |
| 1727908200 | 26.42 | -0.04 | -0.15 | 26.3667 | 26.43 | 26.3667 | 110041 |
| 1727821800 | 26.46 | 0.02 | 0.08 | 26.45 | 26.5 | 26.44 | 209655 |
| 1727735400 | 26.44 | -0.01 | -0.04 | 26.44 | 26.4599 | 26.4101 | 79060 |
| 1727476200 | 26.45 | 0.03 | 0.11 | 26.43 | 26.505 | 26.42 | 261826 |
| 1727389800 | 26.42 | 0.02 | 0.06 | 26.41 | 26.45 | 26.3622 | 229912 |
| 1727303400 | 26.405 | -0.08 | -0.28 | 26.41 | 26.43 | 26.392 | 138984 |
| 1727217000 | 26.48 | 0.03 | 0.11 | 26.45 | 26.5 | 26.39 | 475485 |
| 1727130600 | 26.45 | 0.02 | 0.08 | 26.45 | 26.47 | 26.395 | 196717 |
| 1726871400 | 26.43 | -0.09 | -0.34 | 26.4 | 26.46 | 26.3708 | 169917 |
| 1726785000 | 26.52 | -0.04 | -0.15 | 26.46 | 26.53 | 26.46 | 118541 |
| 1726698600 | 26.56 | -0.08 | -0.30 | 26.59 | 26.669 | 26.55 | 435735 |
| 1726612200 | 26.64 | -0.06 | -0.22 | 26.66 | 26.66 | 26.62 | 130230 |
| 1726525800 | 26.7 | 0.11 | 0.41 | 26.64 | 26.71 | 26.62 | 103424 |
| 1726266600 | 26.59 | 0.04 | 0.15 | 26.59 | 26.6297 | 26.58 | 183270 |
| 1726180200 | 26.55 | -0.03 | -0.11 | 26.55 | 26.58 | 26.525 | 128490 |
| 1726093800 | 26.58 | -0.01 | -0.04 | 26.5599 | 26.62 | 26.5401 | 133955 |
| 1726007400 | 26.59 | 0.07 | 0.26 | 26.5 | 26.6 | 26.5 | 120973 |
| 1725921000 | 26.52 | 0.04 | 0.15 | 26.46 | 26.54 | 26.46 | 65481 |
| 1725661800 | 26.48 | 0.05 | 0.19 | 26.43 | 26.56 | 26.4 | 291159 |
| 1725575400 | 26.43 | 0.04 | 0.15 | 26.41 | 26.45 | 26.345 | 202825 |
| 1725489000 | 26.39 | 0.13 | 0.50 | 26.27 | 26.4 | 26.27 | 420551 |
| 1725402600 | 26.26 | 0.11 | 0.42 | 26.25 | 26.28 | 26.24 | 131297 |
| 1725057000 | 26.15 | -0.08 | -0.29 | 26.24 | 26.25 | 26.14 | 115725 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
