Hot Features
プレミアム
Gamestop Corporation (1GME)
BIT
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 | 1.91 | 7.05057216685 | 27.09 | 30.57 | 25.9 | 2484 | 28.3681711 | DE |
| 4 | 7.925 | 37.6037959668 | 21.075 | 30.57 | 20.2 | 5237 | 25.38148135 | DE |
| 12 | 9.26 | 46.9098277609 | 19.74 | 30.57 | 17.484 | 3881 | 22.00287366 | DE |
| 26 | 7.96 | 37.8326996198 | 21.04 | 58.96 | 16.728 | 3843 | 23.42188298 | DE |
| 52 | 8.72 | 42.9980276134 | 20.28 | 58.96 | 16.5 | 3760 | 23.3879814 | DE |
| 156 | 8.72 | 42.9980276134 | 20.28 | 58.96 | 16.5 | 3760 | 23.3879814 | DE |
| 260 | 8.72 | 42.9980276134 | 20.28 | 58.96 | 16.5 | 3760 | 23.3879814 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732812900 | 29 | -0.65 | -2.19 | 29.12 | 30.57 | 29 | 550 |
| 1732726500 | 29.65 | 0.15 | 0.53 | 29.26 | 29.675 | 29.26 | 3376 |
| 1732640100 | 29.495 | 1.54 | 5.49 | 27.85 | 30.11 | 27.62 | 2344 |
| 1732553700 | 27.96 | 1 | 3.69 | 26.97 | 27.96 | 26.9 | 3289 |
| 1732294500 | 26.965 | 0.27 | 0.99 | 26.52 | 26.965 | 26.52 | 241 |
| 1732208100 | 26.7 | -0.27 | -0.98 | 27.09 | 27.765 | 25.9 | 3170 |
| 1732121700 | 26.965 | 1.82 | 7.22 | 25.84 | 27.2 | 25.81 | 10252 |
| 1732035300 | 25.15 | -0.45 | -1.76 | 25 | 25.285 | 24.37 | 2927 |
| 1731948900 | 25.6 | -0.49 | -1.88 | 25.32 | 25.6 | 25.155 | 1595 |
| 1731689700 | 26.09 | 0.27 | 1.05 | 25.9 | 26.93 | 25.495 | 8586 |
| 1731603300 | 25.82 | -0.57 | -2.16 | 25.59 | 26.36 | 25.32 | 3942 |
| 1731516900 | 26.39 | 1.94 | 7.93 | 24.49 | 26.525 | 24.295 | 12914 |
| 1731430500 | 24.45 | -0.9 | -3.53 | 26.485 | 26.485 | 23.445 | 25643 |
| 1731344100 | 25.345 | 2.97 | 13.27 | 24.22 | 25.6 | 23.525 | 9046 |
| 1731084900 | 22.375 | 1.03 | 4.80 | 21.65 | 22.375 | 21.64 | 1482 |
| 1730998500 | 21.35 | -0.14 | -0.63 | 21.35 | 21.35 | 21.35 | 534 |
| 1730912100 | 21.485 | 1.29 | 6.36 | 22.5 | 22.5 | 21.45 | 5108 |
| 1730825700 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1730739300 | 20.2 | -0.71 | -3.37 | 20.2 | 20.2 | 20.2 | 900 |
| 1730480100 | 20.905 | -0.04 | -0.17 | 20.895 | 20.905 | 20.895 | 1000 |
| 1730393700 | 20.94 | -0.83 | -3.79 | 21.075 | 21.11 | 20.94 | 3145 |
| 1730307300 | 21.765 | 0.77 | 3.64 | 21.975 | 22.48 | 21.605 | 3176 |
| 1730220900 | 21 | 0.8 | 3.93 | 20.735 | 21.22 | 20.53 | 5064 |
| 1730134500 | 20.205 | 1.14 | 6.00 | 19.394 | 20.43 | 19.304 | 7127 |
| 1729871700 | 19.062 | -0.01 | -0.06 | 19.062 | 19.062 | 19.062 | 5 |
| 1729785300 | 19.074 | -0.24 | -1.23 | 19.154 | 19.154 | 19.074 | 165 |
| 1729698900 | 19.312 | 0.23 | 1.19 | 19.312 | 19.312 | 19.312 | 200 |
| 1729612500 | 19.084 | -0.2 | -1.02 | 19.044 | 19.084 | 18.946 | 273 |
| 1729526100 | 19.28 | -0.17 | -0.87 | 19.512 | 19.512 | 19.28 | 4400 |
| 1729266900 | 19.45 | -0.29 | -1.45 | 19.45 | 19.45 | 19.45 | 4 |
| 1729180500 | 19.736 | 0.3 | 1.53 | 19.8 | 19.926 | 19.736 | 1355 |
| 1729094100 | 19.438 | -0.36 | -1.83 | 19.432 | 19.482 | 19.432 | 1140 |
| 1729007700 | 19.8 | 0.93 | 4.94 | 19.55 | 20.09 | 19.26 | 979 |
| 1728921300 | 18.868 | -0.2 | -1.06 | 19.088 | 19.088 | 18.868 | 30 |
| 1728662100 | 19.07 | 0.27 | 1.44 | 18.948 | 19.2 | 18.948 | 2865 |
| 1728575700 | 18.8 | 0.04 | 0.19 | 18.67 | 18.8 | 18.67 | 650 |
| 1728489300 | 18.764 | -0.38 | -1.96 | 18.886 | 18.886 | 18.75 | 1270 |
| 1728402900 | 19.14 | -0.03 | -0.16 | 18.956 | 19.224 | 18.952 | 2431 |
| 1728316500 | 19.17 | -0.53 | -2.71 | 19.982 | 19.982 | 19.11 | 2739 |
| 1728057300 | 19.704 | -0.03 | -0.14 | 19.296 | 20.13 | 19.148 | 1592 |
| 1727970900 | 19.732 | -0.12 | -0.61 | 19.436 | 19.732 | 19.33 | 370 |
| 1727884500 | 19.854 | -0.32 | -1.57 | 19.724 | 19.854 | 19.63 | 377 |
| 1727798100 | 20.17 | -0.35 | -1.71 | 20.4 | 20.72 | 20.17 | 1191 |
| 1727711700 | 20.52 | 0.22 | 1.11 | 20.065 | 20.75 | 19.918 | 1367 |
| 1727452500 | 20.295 | 0.43 | 2.17 | 19.936 | 20.55 | 19.936 | 4535 |
| 1727366100 | 19.864 | -0.27 | -1.32 | 20.16 | 20.31 | 19.864 | 3650 |
| 1727279700 | 20.13 | 0.5 | 2.57 | 19.914 | 20.2 | 19.44 | 2786 |
| 1727193300 | 19.626 | -0.33 | -1.67 | 20.145 | 20.385 | 19.622 | 6910 |
| 1727106900 | 19.96 | 1.69 | 9.25 | 19.458 | 19.96 | 19.1 | 11083 |
| 1726847700 | 18.27 | 0.55 | 3.10 | 17.55 | 18.95 | 17.484 | 21662 |
| 1726761300 | 17.72 | -0.35 | -1.96 | 18 | 18.09 | 17.662 | 1299 |
| 1726674900 | 18.074 | -0.23 | -1.23 | 18.118 | 18.118 | 18.072 | 1052 |
| 1726588500 | 18.3 | 0.22 | 1.21 | 18.056 | 18.314 | 18.056 | 1291 |
| 1726502100 | 18.082 | -0.72 | -3.82 | 18.566 | 18.566 | 18.06 | 1045 |
| 1726242900 | 18.8 | 0.35 | 1.90 | 18.51 | 18.8 | 18.368 | 746 |
| 1726156500 | 18.45 | 0.45 | 2.50 | 18.6 | 18.8 | 18.258 | 4429 |
| 1726070100 | 18 | -4.1 | -18.55 | 19.076 | 19.5 | 17.562 | 17576 |
| 1725983700 | 22.1 | 0.34 | 1.56 | 22.225 | 22.645 | 21.925 | 6334 |
| 1725897300 | 21.76 | 2.06 | 10.45 | 21.595 | 21.9 | 20.845 | 2621 |
| 1725638100 | 19.702 | 0.1 | 0.50 | 19.96 | 20.265 | 19.702 | 1135 |
| 1725551700 | 19.604 | -1.78 | -8.31 | 19.74 | 20.115 | 19.604 | 2590 |
| 1725465300 | 21.38 | 0.11 | 0.52 | 20.865 | 21.38 | 20.44 | 1720 |
| 1725378900 | 21.27 | 0.05 | 0.24 | 21.725 | 22.125 | 21.27 | 2194 |
| 1725292500 | 21.22 | 1.52 | 7.73 | 21.565 | 22.33 | 20.62 | 4531 |
| 1725033300 | 19.698 | 0.68 | 3.56 | 19.574 | 19.95 | 19.484 | 2011 |
| 1724946900 | 19.02 | 0.16 | 0.87 | 18.8 | 19.02 | 18.312 | 1213 |
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
