Hot Features
プレミアム
XRF Scientific Limited (XRF)
ASX
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 | 0.27 | 16.6666666667 | 1.62 | 1.895 | 1.56 | 305177 | 1.74917307 | DE |
| 4 | 0.255 | 15.5963302752 | 1.635 | 1.895 | 1.56 | 226987 | 1.69758509 | DE |
| 12 | 0.36 | 23.5294117647 | 1.53 | 1.895 | 1.43 | 217212 | 1.63553227 | DE |
| 26 | 0.535 | 39.4833948339 | 1.355 | 1.895 | 1.285 | 191545 | 1.54919183 | DE |
| 52 | 0.78 | 70.2702702703 | 1.11 | 1.895 | 1.015 | 157696 | 1.42440873 | DE |
| 156 | 1.305 | 223.076923077 | 0.585 | 1.895 | 0.51 | 156137 | 1.09503387 | DE |
| 260 | 1.65 | 687.5 | 0.24 | 1.895 | 0.13 | 175167 | 0.74310591 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732770900 | 1.81 | 0.01 | 0.56 | 1.79 | 1.845 | 1.79 | 286688 |
| 1732684500 | 1.8 | 0.01 | 0.28 | 1.795 | 1.835 | 1.78 | 324866 |
| 1732598100 | 1.795 | 0.03 | 1.70 | 1.78 | 1.81 | 1.75 | 472611 |
| 1732511700 | 1.765 | 0.1 | 5.69 | 1.69 | 1.775 | 1.685 | 296302 |
| 1732252500 | 1.67 | 0.07 | 4.37 | 1.6299999 | 1.69 | 1.58 | 308554 |
| 1732166100 | 1.6 | 0 | 0.00 | 1.62 | 1.62 | 1.56 | 123552 |
| 1732079700 | 1.6 | -0.06 | -3.61 | 1.6399999 | 1.675 | 1.6 | 227996 |
| 1731993300 | 1.66 | 0.01 | 0.91 | 1.65 | 1.7 | 1.6299999 | 181931 |
| 1731906900 | 1.645 | -0.09 | -4.91 | 1.72 | 1.72 | 1.645 | 284011 |
| 1731647700 | 1.73 | 0.01 | 0.58 | 1.75 | 1.75 | 1.6399999 | 299654 |
| 1731561300 | 1.72 | -0.07 | -3.64 | 1.75 | 1.75 | 1.72 | 121661 |
| 1731474900 | 1.785 | 0.07 | 3.78 | 1.72 | 1.785 | 1.685 | 91609 |
| 1731388500 | 1.72 | -0.04 | -2.27 | 1.785 | 1.79 | 1.71 | 264586 |
| 1731302100 | 1.76 | 0.08 | 4.76 | 1.685 | 1.78 | 1.685 | 321172 |
| 1731042900 | 1.68 | 0.04 | 2.44 | 1.6399999 | 1.705 | 1.6399999 | 374314 |
| 1730956500 | 1.6399999 | 0.03 | 2.18 | 1.61 | 1.6399999 | 1.6 | 167369 |
| 1730870100 | 1.605 | 0.02 | 1.58 | 1.58 | 1.61 | 1.565 | 119765 |
| 1730783700 | 1.58 | -0.03 | -1.86 | 1.605 | 1.605 | 1.56 | 242523 |
| 1730697300 | 1.61 | 0.01 | 0.63 | 1.605 | 1.62 | 1.595 | 92395 |
| 1730438100 | 1.6 | -0.05 | -2.74 | 1.6399999 | 1.6399999 | 1.59 | 119490 |
| 1730351700 | 1.645 | 0.04 | 2.81 | 1.635 | 1.655 | 1.61 | 105388 |
| 1730265300 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.645 | 1.6 | 204965 |
| 1730178900 | 1.6399999 | 0 | 0.00 | 1.65 | 1.65 | 1.6299999 | 78452 |
| 1730092500 | 1.6399999 | 0 | 0.00 | 1.67 | 1.67 | 1.6399999 | 95960 |
| 1729833300 | 1.6399999 | 0.01 | 0.92 | 1.6299999 | 1.66 | 1.6299999 | 82398 |
| 1729746900 | 1.625 | -0.05 | -2.69 | 1.67 | 1.67 | 1.615 | 124850 |
| 1729660500 | 1.67 | 0.05 | 2.93 | 1.62 | 1.67 | 1.595 | 136804 |
| 1729574100 | 1.6225 | 0 | 0.15 | 1.61 | 1.6299999 | 1.595 | 192732 |
| 1729487700 | 1.62 | 0.01 | 0.62 | 1.6399999 | 1.66 | 1.61 | 128909 |
| 1729228500 | 1.61 | -0.04 | -2.13 | 1.67 | 1.67 | 1.61 | 188584 |
| 1729142100 | 1.645 | 0.01 | 0.61 | 1.6299999 | 1.655 | 1.6299999 | 175693 |
| 1729055700 | 1.635 | -0.04 | -2.10 | 1.6399999 | 1.645 | 1.615 | 202653 |
| 1728969300 | 1.67 | -0.04 | -2.05 | 1.66 | 1.67 | 1.61 | 516059 |
| 1728882900 | 1.705 | -0.03 | -1.73 | 1.7 | 1.745 | 1.69 | 109958 |
| 1728623700 | 1.735 | 0.03 | 1.76 | 1.705 | 1.75 | 1.7 | 633023 |
| 1728537300 | 1.705 | 0.01 | 0.29 | 1.705 | 1.71 | 1.695 | 126908 |
| 1728450900 | 1.7 | 0.02 | 1.49 | 1.685 | 1.71 | 1.68 | 226194 |
| 1728364500 | 1.675 | 0.03 | 1.82 | 1.65 | 1.685 | 1.645 | 201659 |
| 1728278100 | 1.645 | 0.04 | 2.49 | 1.65 | 1.66 | 1.62 | 70725 |
| 1728022500 | 1.605 | -0.04 | -2.13 | 1.635 | 1.66 | 1.605 | 114047 |
| 1727936100 | 1.6399999 | -0.03 | -1.80 | 1.66 | 1.68 | 1.58 | 314091 |
| 1727849700 | 1.67 | -0.02 | -0.89 | 1.675 | 1.685 | 1.65 | 123890 |
| 1727763300 | 1.685 | 0.01 | 0.60 | 1.685 | 1.69 | 1.67 | 114219 |
| 1727676900 | 1.675 | 0.05 | 2.76 | 1.635 | 1.71 | 1.635 | 594877 |
| 1727417700 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.635 | 1.58 | 395440 |
| 1727331300 | 1.59 | 0.03 | 1.92 | 1.58 | 1.59 | 1.575 | 187987 |
| 1727244900 | 1.56 | 0.03 | 1.63 | 1.545 | 1.58 | 1.545 | 409980 |
| 1727158500 | 1.535 | 0.03 | 2.33 | 1.5 | 1.54 | 1.5 | 326920 |
| 1727072100 | 1.5 | 0.01 | 1.01 | 1.48 | 1.51 | 1.48 | 220171 |
| 1726812900 | 1.485 | 0.03 | 1.71 | 1.465 | 1.5 | 1.46 | 210529 |
| 1726726500 | 1.46 | -0.03 | -2.01 | 1.475 | 1.475 | 1.455 | 97234 |
| 1726640100 | 1.49 | 0 | 0.00 | 1.5 | 1.5049999 | 1.46 | 155793 |
| 1726553700 | 1.49 | 0.05 | 3.83 | 1.45 | 1.52 | 1.45 | 456485 |
| 1726467300 | 1.435 | -0.02 | -1.54 | 1.455 | 1.47 | 1.435 | 136301 |
| 1726208100 | 1.4575 | 0 | 0.17 | 1.47 | 1.47 | 1.45 | 47701 |
| 1726121700 | 1.455 | -0.02 | -1.02 | 1.49 | 1.49 | 1.435 | 153844 |
| 1726035300 | 1.47 | 0.02 | 1.38 | 1.45 | 1.475 | 1.44 | 81478 |
| 1725948900 | 1.45 | 0 | 0.00 | 1.445 | 1.47 | 1.43 | 95359 |
| 1725862500 | 1.45 | -0.05 | -3.01 | 1.49 | 1.49 | 1.43 | 369324 |
| 1725603300 | 1.495 | -0.03 | -1.97 | 1.5 | 1.52 | 1.49 | 88194 |
| 1725516900 | 1.525 | -0.01 | -0.33 | 1.53 | 1.54 | 1.495 | 166844 |
| 1725430500 | 1.53 | -0.02 | -1.29 | 1.51 | 1.53 | 1.48 | 232560 |
| 1725344100 | 1.55 | 0.01 | 0.65 | 1.54 | 1.565 | 1.525 | 278537 |
| 1725257700 | 1.54 | -0.01 | -0.65 | 1.56 | 1.56 | 1.525 | 203592 |
| 1724998500 | 1.55 | 0.01 | 0.49 | 1.55 | 1.57 | 1.52 | 197527 |
| 1724912100 | 1.5425 | 0 | 0.16 | 1.545 | 1.545 | 1.5049999 | 104621 |
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
