Hot Features
プレミアム
GB Group plc (GBG.GB)
AQSE
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 | 25 | 7.51879699248 | 332.5 | 369.2 | 332.5 | 274 | 348.67432531 | DE |
| 4 | 10 | 2.87769784173 | 347.5 | 369.2 | 317.5 | 306 | 340.70894239 | DE |
| 12 | 22.5 | 6.71641791045 | 335 | 369.2 | 289.33 | 1439 | 315.79848583 | DE |
| 26 | 7.5 | 2.14285714286 | 350 | 369.2 | 289.33 | 972 | 324.5889507 | DE |
| 52 | 97.5 | 37.5 | 260 | 369.2 | 228.5 | 1582 | 293.3623073 | DE |
| 156 | -402.5 | -52.9605263158 | 760 | 821 | 207.63 | 5961 | 440.88757003 | DE |
| 260 | -339 | -48.671931084 | 696.5 | 989 | 207.63 | 6806 | 594.74514244 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732721820 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1732638480 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1732548840 | 357.5 | 10 | 2.88 | 347.5 | 369.2 | 347.5 | 161 |
| 1732289460 | 347.5 | 15 | 4.51 | 332.5 | 359.46 | 332.5 | 1210 |
| 1732203480 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1732120140 | 332.5 | -10 | -2.92 | 342.5 | 363.6 | 332.5 | 144 |
| 1732033620 | 342.5 | 15 | 4.58 | 327.5 | 353.3 | 327.5 | 1000 |
| 1731947580 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1731688080 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1731598260 | 327.5 | -10 | -2.96 | 337.5 | 337.5 | 317.5 | 94 |
| 1731511920 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 331.95 | 900 |
| 1731428820 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1731342540 | 337.5 | 20 | 6.30 | 317.5 | 344.66 | 317.5 | 806 |
| 1731083160 | 317.5 | -20 | -5.93 | 337.5 | 337.5 | 317.5 | 0 |
| 1730993820 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730910480 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730824080 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730737740 | 337.5 | 0 | 0.00 | 337.5 | 344.3 | 337.5 | 1500 |
| 1730475300 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730388900 | 337.5 | -10 | -2.88 | 347.5 | 347.5 | 337.5 | 0 |
| 1730305440 | 347.5 | 30 | 9.45 | 317.5 | 347.5 | 312.5 | 0 |
| 1730193840 | 317.5 | 10 | 3.25 | 307.5 | 317.58 | 307.5 | 8200 |
| 1730132940 | 307.5 | -5 | -1.60 | 312.5 | 312.5 | 307.5 | 0 |
| 1729869960 | 312.5 | -5 | -1.57 | 317.5 | 317.5 | 312.5 | 0 |
| 1729783680 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
| 1729697340 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
| 1729610340 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 315.14 | 6102 |
| 1729524420 | 317.5 | 0 | 0.00 | 317.5 | 327.5 | 317.5 | 0 |
| 1729262100 | 317.5 | 0 | 0.00 | 317.5 | 325.27999 | 317.5 | 950 |
| 1729178580 | 317.5 | 20.5 | 6.90 | 297 | 327.99 | 297 | 2547 |
| 1729092540 | 297 | 0 | 0.00 | 297 | 297 | 289.33 | 1036 |
| 1729006140 | 297 | -5 | -1.66 | 302 | 302 | 290.082 | 8965 |
| 1728919680 | 302 | 0 | 0.00 | 302 | 302 | 295.11 | 510 |
| 1728657480 | 302 | 5 | 1.68 | 297 | 302 | 297 | 0 |
| 1728574140 | 297 | -12 | -3.88 | 309 | 309 | 291.38 | 900 |
| 1728484740 | 309 | 2 | 0.65 | 307 | 311 | 307 | 0 |
| 1728401340 | 307 | -5 | -1.60 | 312 | 312 | 302 | 0 |
| 1728311580 | 312 | -5 | -1.58 | 317 | 317 | 304.8 | 3100 |
| 1728053040 | 317 | 5 | 1.60 | 312 | 317 | 312 | 0 |
| 1727966700 | 312 | -8 | -2.50 | 320 | 320 | 306.8 | 4000 |
| 1727882940 | 320 | -2 | -0.62 | 322 | 322 | 305.44 | 860 |
| 1727793720 | 322 | 0 | 0.00 | 322 | 327 | 322 | 0 |
| 1727710080 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1727447580 | 322 | 10 | 3.21 | 322 | 322 | 322 | 0 |
| 1727364240 | 312 | -10 | -3.11 | 322 | 322 | 312 | 15325 |
| 1727277960 | 322 | 5 | 1.58 | 317 | 322 | 311.02999 | 1000 |
| 1727191740 | 317 | -10 | -3.06 | 327 | 327 | 317 | 0 |
| 1727102220 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1726843740 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1726756740 | 327 | 10 | 3.15 | 317 | 327 | 317 | 0 |
| 1726669920 | 317 | -5 | -1.55 | 322 | 322 | 315 | 0 |
| 1726586700 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1726498920 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1726238280 | 322 | 5 | 1.58 | 317 | 322 | 309.8 | 5322 |
| 1726151880 | 317 | -3 | -0.94 | 317 | 317 | 317 | 0 |
| 1726068360 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1725981960 | 320 | -7 | -2.14 | 327 | 327 | 303.8 | 18846 |
| 1725892800 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1725633480 | 327 | -5 | -1.51 | 332 | 332 | 327 | 0 |
| 1725547140 | 332 | -3 | -0.90 | 335 | 335 | 332 | 0 |
| 1725460740 | 335 | -2 | -0.59 | 337 | 337 | 335 | 0 |
| 1725374160 | 337 | -3 | -0.88 | 340 | 340 | 326.2 | 7697 |
| 1725287700 | 340 | -7 | -2.02 | 347 | 347 | 336.46 | 688 |
| 1725028800 | 347 | 0 | 0.00 | 347 | 347 | 347 | 0 |
| 1724942100 | 347 | 0 | 0.00 | 347 | 347 | 338.05 | 1000 |
| 1724858700 | 347 | 0 | 0.00 | 347 | 347 | 347 | 0 |
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
