Hot Features
プレミアム
Trio Petroleum Corp (TPET)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.11 | -8.14814814815 | 1.35 | 1.4 | 1.1201 | 477873 | 1.26759771 | CS |
| 4 | -1.36 | -52.3076923077 | 2.6 | 2.74 | 1.1201 | 1548384 | 2.28273458 | CS |
| 12 | -2.754 | -68.9534301452 | 3.994 | 4.5 | 1.1201 | 2731792 | 3.24251325 | CS |
| 26 | -4.03 | -76.4705882353 | 5.27 | 10.4 | 1.1201 | 4434538 | 5.55938457 | CS |
| 52 | -5.362 | -81.217812784 | 6.602 | 14.392 | 1.1201 | 7804467 | 6.70560894 | CS |
| 156 | -51.76 | -97.6603773585 | 53 | 60 | 1.1201 | 5052569 | 7.02355393 | CS |
| 260 | -51.76 | -97.6603773585 | 53 | 60 | 1.1201 | 5052569 | 7.02355393 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 1.23 | -0.07 | -5.38 | 1.3 | 1.3 | 1.17 | 236898 |
| 1732663800 | 1.3 | 0.12 | 10.17 | 1.19 | 1.34 | 1.19 | 449645 |
| 1732577400 | 1.18 | -0.16 | -11.94 | 1.36 | 1.4 | 1.175 | 579008 |
| 1732318200 | 1.34 | 0.17 | 14.53 | 1.18 | 1.35 | 1.1279999 | 887479 |
| 1732231800 | 1.17 | -0.06 | -4.88 | 1.23 | 1.2301 | 1.1201 | 171879 |
| 1732145400 | 1.23 | -0.1 | -7.52 | 1.35 | 1.3693 | 1.1943 | 301355 |
| 1732059000 | 1.33 | -0.06 | -4.32 | 1.36 | 1.42 | 1.28 | 330189 |
| 1731972600 | 1.3899999 | -0.19 | -12.09 | 1.51 | 1.7 | 1.3201 | 469122 |
| 1731713400 | 1.5811 | -0.36 | -18.67 | 1.71 | 2.25 | 1.42 | 685072 |
| 1731627000 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731540600 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731454200 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731367800 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731108600 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731022200 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1730935800 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1730849400 | 1.944 | -0.61 | -23.88 | 2.05 | 2.2 | 1.92142 | 278606 |
| 1730763000 | 2.554 | 0.09 | 3.65 | 2.57 | 2.64 | 2.3499999 | 257405 |
| 1730500200 | 2.464 | -0.09 | -3.67 | 2.482 | 2.482 | 2.156 | 221144 |
| 1730413800 | 2.558 | -0.02 | -0.85 | 2.58 | 2.74 | 2.44 | 508441 |
| 1730327400 | 2.58 | -0.07 | -2.64 | 2.6 | 2.644 | 2.5 | 89097 |
| 1730241000 | 2.65 | -0.14 | -5.02 | 2.65 | 2.76 | 2.63 | 119003 |
| 1730154600 | 2.79 | -0.02 | -0.78 | 2.78 | 2.84 | 2.644 | 230763 |
| 1729895400 | 2.812 | 0.06 | 2.33 | 2.7479999 | 2.8699999 | 2.6679999 | 74591 |
| 1729809000 | 2.7479999 | -0.09 | -3.03 | 2.7479999 | 2.8 | 2.65 | 51669 |
| 1729722600 | 2.8339999 | -0.12 | -4.13 | 2.968 | 2.98 | 2.74 | 92117 |
| 1729636200 | 2.9559999 | -0.17 | -5.56 | 3.164 | 3.1719999 | 2.936 | 88301 |
| 1729549800 | 3.13 | 0.03 | 1.03 | 3.098 | 3.178 | 3.04 | 72725 |
| 1729290600 | 3.098 | -0.01 | -0.45 | 3.068 | 3.1 | 3.016 | 91817 |
| 1729204200 | 3.1119999 | -0.09 | -2.75 | 3.144 | 3.17624 | 3.0259999 | 46826 |
| 1729117800 | 3.2 | 0.14 | 4.58 | 3.06 | 3.2 | 3 | 76396 |
| 1729031400 | 3.06 | -0.02 | -0.52 | 3 | 3.066 | 2.88 | 157505 |
| 1728945000 | 3.0759999 | -0.31 | -9.10 | 3.2079999 | 3.3179999 | 3.042 | 136556 |
| 1728685800 | 3.384 | 0.03 | 0.95 | 3.352 | 3.384 | 3.214 | 112146 |
| 1728599400 | 3.352 | 0.29 | 9.33 | 3.246 | 3.4 | 3.088 | 237455 |
| 1728513000 | 3.066 | -0.25 | -7.59 | 3.224 | 3.266 | 2.916 | 206717 |
| 1728426600 | 3.3179999 | -0.28 | -7.83 | 3.6 | 3.628 | 3.24 | 307701 |
| 1728340200 | 3.6 | 0.18 | 5.26 | 3.5 | 3.796 | 3.4399999 | 595335 |
| 1728081000 | 3.42 | -0.19 | -5.26 | 3.698 | 4.072 | 3.34 | 495220 |
| 1727994600 | 3.61 | -0.15 | -3.99 | 3.6 | 3.94 | 3.552 | 601418 |
| 1727908200 | 3.76 | 0.1 | 2.73 | 3.7219999 | 4.06 | 3.524 | 372877 |
| 1727821800 | 3.66 | 0.01 | 0.27 | 3.528 | 4.5 | 3.4 | 1619709 |
| 1727735400 | 3.65 | 0.3 | 8.96 | 3.5 | 3.652 | 3.22 | 100638 |
| 1727476200 | 3.35 | -0.03 | -0.83 | 3.2 | 3.482 | 3.2 | 53492 |
| 1727389800 | 3.378 | 0.06 | 1.75 | 3.28 | 3.496 | 3.28 | 31433 |
| 1727303400 | 3.32 | -0.22 | -6.21 | 3.54 | 3.658 | 3.25 | 62221 |
| 1727217000 | 3.54 | -0.12 | -3.33 | 3.662 | 3.774 | 3.46 | 34738 |
| 1727130600 | 3.662 | -0 | -0.05 | 3.664 | 3.864 | 3.662 | 38299 |
| 1726871400 | 3.664 | -0.13 | -3.32 | 3.836 | 3.948 | 3.662 | 51969 |
| 1726785000 | 3.79 | -0.07 | -1.71 | 3.902 | 3.902 | 3.5599999 | 37360 |
| 1726698600 | 3.856 | -0 | -0.10 | 3.84 | 3.952 | 3.734 | 23683 |
| 1726612200 | 3.86 | -0.07 | -1.78 | 3.998 | 4.0279999 | 3.798 | 18427 |
| 1726525800 | 3.93 | -0.07 | -1.70 | 3.878 | 4.04 | 3.878 | 13851 |
| 1726266600 | 3.998 | -0.2 | -4.67 | 4.444 | 4.444 | 3.9122 | 30891 |
| 1726180200 | 4.194 | 0.22 | 5.59 | 4.1 | 4.218 | 3.9004 | 57894 |
| 1726093800 | 3.972 | -0.22 | -5.29 | 4.2 | 4.2 | 3.856 | 45082 |
| 1726007400 | 4.194 | 0.69 | 19.69 | 3.678 | 4.3519999 | 3.596 | 128270 |
| 1725921000 | 3.504 | 0.08 | 2.34 | 3.676 | 3.694 | 3.4399999 | 26269 |
| 1725661800 | 3.424 | -0.34 | -9.03 | 3.878 | 3.894 | 3.4 | 39987 |
| 1725575400 | 3.764 | -0.07 | -1.77 | 3.854 | 3.934 | 3.73 | 26038 |
| 1725489000 | 3.832 | -0.14 | -3.52 | 3.994 | 4.072 | 3.73 | 39585 |
| 1725402600 | 3.972 | 0.01 | 0.35 | 4.116 | 4.116 | 3.826 | 63891 |
| 1725057000 | 3.958 | -0.34 | -7.95 | 4.28 | 4.378 | 3.91 | 63366 |
| 1724970600 | 4.3 | -0.15 | -3.46 | 4.408 | 4.63 | 4.27228 | 53548 |
| 1724884200 | 4.454 | -0.33 | -6.82 | 4.76 | 4.792 | 4.26 | 72227 |
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
