Hot Features
プレミアム
KLA Corp (1KLAC)
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 | 0 | 597.1 | 597.1 | 597.1 | 1 | 597.1 | DE |
| 4 | -42.7 | -6.67396061269 | 639.8 | 640.4 | 581.5 | 6 | 626.10571429 | DE |
| 12 | -52.3 | -8.05358792732 | 649.4 | 769.3 | 581.5 | 10 | 654.45720721 | DE |
| 26 | -117.6 | -16.4544564153 | 714.7 | 827.6 | 564.5 | 14 | 717.81430396 | DE |
| 52 | 42.6 | 7.68259693417 | 554.5 | 827.6 | 549.5 | 12 | 694.95415129 | DE |
| 156 | 42.6 | 7.68259693417 | 554.5 | 827.6 | 549.5 | 12 | 694.95415129 | DE |
| 260 | 42.6 | 7.68259693417 | 554.5 | 827.6 | 549.5 | 12 | 694.95415129 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1732640100 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1732553700 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1732294500 | 597.1 | 15.6 | 2.68 | 597.1 | 597.1 | 597.1 | 1 |
| 1732208100 | 581.5 | 0 | 0.00 | 581.5 | 581.5 | 581.5 | 0 |
| 1732121700 | 581.5 | -27 | -4.44 | 581.5 | 581.5 | 581.5 | 3 |
| 1732035300 | 608.5 | 0 | 0.00 | 608.5 | 608.5 | 608.5 | 0 |
| 1731948900 | 608.5 | 0 | 0.00 | 608.5 | 608.5 | 608.5 | 0 |
| 1731689700 | 608.5 | 0 | 0.00 | 608.5 | 608.5 | 608.5 | 0 |
| 1731603300 | 608.5 | 0 | 0.00 | 608.5 | 608.5 | 608.5 | 0 |
| 1731516900 | 608.5 | -31.3 | -4.89 | 632.4 | 632.4 | 608.5 | 7 |
| 1731430500 | 639.79999 | 0 | 0.00 | 639.79999 | 639.79999 | 639.79999 | 0 |
| 1731344100 | 639.79999 | 17.4 | 2.80 | 639.79999 | 639.79999 | 639.79999 | 5 |
| 1731084900 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
| 1730998500 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
| 1730912100 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
| 1730825700 | 622.4 | -18 | -2.81 | 622.4 | 622.4 | 622.4 | 3 |
| 1730739300 | 640.4 | 0 | 0.00 | 640.4 | 640.4 | 640.4 | 0 |
| 1730480100 | 640.4 | 0 | 0.00 | 640.4 | 640.4 | 640.4 | 0 |
| 1730393700 | 640.4 | 7.4 | 1.17 | 639.79999 | 640.4 | 639.79999 | 16 |
| 1730307300 | 633 | -4 | -0.63 | 652.1 | 652.1 | 633 | 20 |
| 1730220900 | 637 | 4 | 0.63 | 631 | 637 | 631 | 5 |
| 1730134500 | 633 | 12.4 | 2.00 | 633 | 633 | 633 | 1 |
| 1729871700 | 620.6 | 0 | 0.00 | 620.6 | 620.6 | 620.6 | 0 |
| 1729785300 | 620.6 | 0 | 0.00 | 620.6 | 620.6 | 620.6 | 0 |
| 1729698900 | 620.6 | 0 | 0.00 | 620.6 | 620.6 | 620.6 | 1 |
| 1729612500 | 620.6 | 1.2 | 0.19 | 620.6 | 620.6 | 620.6 | 1 |
| 1729526100 | 619.4 | -2.3 | -0.37 | 620.2 | 620.2 | 619.4 | 12 |
| 1729266900 | 621.7 | -5.7 | -0.91 | 621.7 | 621.7 | 621.7 | 1 |
| 1729180500 | 627.4 | -17.3 | -2.68 | 636.6 | 636.6 | 627.4 | 20 |
| 1729094100 | 644.7 | -101.5 | -13.60 | 658.7 | 659.1 | 633.1 | 55 |
| 1729007700 | 746.2 | 8.2 | 1.11 | 769.3 | 769.3 | 746.2 | 12 |
| 1728921300 | 738 | 0 | 0.00 | 738 | 738 | 738 | 0 |
| 1728662100 | 738 | 16 | 2.22 | 738 | 738 | 738 | 8 |
| 1728575700 | 722 | 1.2 | 0.17 | 729.2 | 729.2 | 722 | 15 |
| 1728489300 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1728402900 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1728316500 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1728057300 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1727970900 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1727884500 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1727798100 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1727711700 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1727452500 | 720.8 | -2.2 | -0.30 | 720.8 | 720.8 | 720.8 | 7 |
| 1727366100 | 723 | 92.4 | 14.65 | 723 | 723 | 723 | 5 |
| 1727279700 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1727193300 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1727106900 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726847700 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726761300 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726674900 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726588500 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726502100 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726242900 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726156500 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726070100 | 630.6 | -5.1 | -0.80 | 630.6 | 630.6 | 630.6 | 2 |
| 1725983700 | 635.7 | 0 | 0.00 | 635.7 | 635.7 | 635.7 | 0 |
| 1725897300 | 635.7 | 0 | 0.00 | 635.7 | 635.7 | 635.7 | 0 |
| 1725638100 | 635.7 | -27.9 | -4.20 | 649.4 | 655.79999 | 635.7 | 22 |
| 1725551700 | 663.6 | 0 | 0.00 | 663.6 | 663.6 | 663.6 | 0 |
| 1725465300 | 663.6 | -48.1 | -6.76 | 663.79999 | 663.79999 | 663.6 | 21 |
| 1725378900 | 711.7 | 0 | 0.00 | 711.7 | 711.7 | 711.7 | 0 |
| 1725292500 | 711.7 | -20.5 | -2.80 | 711.7 | 711.7 | 711.7 | 1 |
| 1725033300 | 732.2 | 0 | 0.00 | 732.2 | 732.2 | 732.2 | 0 |
| 1724946900 | 732.2 | 10.6 | 1.47 | 733 | 733 | 732.2 | 15 |
| 1724832000 | 721.6 | 0 | 0.00 | 721.6 | 721.6 | 721.6 | 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
