Hot Features
プレミアム
21Shares Stellar ETP (AXLM)
EU
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 23.3644 | 1.91 | 8.91 | 22.6123 | 25.6906 | 22.6123 | 2213 |
| 1732815000 | 21.4522 | -1.09 | -4.84 | 21.7066 | 22.8385 | 21.2706 | 23 |
| 1732728600 | 22.5425 | 2.07 | 10.09 | 20.8003 | 24.8104 | 20.8003 | 3875 |
| 1732642200 | 20.4757 | -2.47 | -10.78 | 20.7669 | 21.4199 | 19 | 117 |
| 1732555800 | 22.95 | 9.21 | 67.04 | 24.0854 | 25.2669 | 22.4839 | 14205 |
| 1732296600 | 13.739 | 2.85 | 26.22 | 13.52 | 13.9676 | 13.3511 | 3715 |
| 1732210200 | 10.8846 | -0.21 | -1.85 | 11.0018 | 11.0018 | 10.6139 | 1248 |
| 1732123800 | 11.09 | 0.5 | 4.77 | 10.4065 | 11.3374 | 10.4065 | 229 |
| 1732037400 | 10.5853 | -0.28 | -2.55 | 10.7597 | 10.7597 | 10.1073 | 245 |
| 1731951000 | 10.862 | 4.62 | 73.94 | 10.4355 | 11.015 | 10.4355 | 637 |
| 1731691800 | 6.2446 | 0.65 | 11.58 | 5.7998 | 6.366 | 5.7998 | 1319 |
| 1731605400 | 5.5963 | 0.74 | 15.30 | 5.9217 | 5.9778 | 5.4811 | 70 |
| 1731519000 | 4.8535 | 0 | 0.00 | 4.8535 | 4.8535 | 4.8535 | 0 |
| 1731432600 | 4.8535 | 0 | 0.00 | 4.8535 | 4.8535 | 4.8535 | 0 |
| 1731346200 | 4.8535 | 0.4 | 8.93 | 4.8535 | 4.8535 | 4.8535 | 110 |
| 1731087000 | 4.4557 | 0.08 | 1.87 | 4.7992 | 4.7992 | 4.4557 | 0 |
| 1731000600 | 4.3737 | 0.11 | 2.56 | 4.3154 | 4.6384999 | 4.3099999 | 560 |
| 1730914200 | 4.2644 | 0.28 | 7.09 | 4.5439999 | 4.5439999 | 4.186 | 195 |
| 1730827800 | 3.982 | 0.04 | 0.92 | 3.982 | 4.3753 | 3.982 | 72 |
| 1730741400 | 3.9456 | -0.04 | -0.92 | 4.2979 | 4.2979 | 3.9456 | 0 |
| 1730482200 | 3.9822 | -0.08 | -1.93 | 3.9822 | 4.3276 | 3.9822 | 0 |
| 1730395800 | 4.0607 | -0.15 | -3.47 | 4.0607 | 4.4103 | 4.0607 | 0 |
| 1730309400 | 4.2065 | 0.06 | 1.33 | 4.2065 | 4.5538999 | 4.2065 | 0 |
| 1730223000 | 4.1514 | 0.05 | 1.10 | 4.4882 | 4.4882 | 4.1514 | 0 |
| 1730136600 | 4.1063 | -0.11 | -2.69 | 4.4356 | 4.4356 | 4.1063 | 0 |
| 1729873800 | 4.2198 | 0.04 | 0.90 | 4.2198 | 4.6 | 4.2198 | 2 |
| 1729787400 | 4.1821 | -0 | -0.10 | 4.1821 | 4.5102 | 4.1821 | 0 |
| 1729701000 | 4.1862 | 0.03 | 0.70 | 4.1862 | 4.5152 | 4.1862 | 0 |
| 1729614600 | 4.1571 | -0.08 | -1.82 | 4.5584 | 4.5584 | 4.1571 | 26 |
| 1729528200 | 4.234 | 0.05 | 1.09 | 4.5956 | 4.5956 | 4.234 | 0 |
| 1729269000 | 4.1882 | 0.02 | 0.45 | 4.1882 | 4.5411 | 4.1882 | 0 |
| 1729182600 | 4.1695 | 0.07 | 1.81 | 4.5255 | 4.5255 | 4.1695 | 0 |
| 1729096200 | 4.0954 | 0 | 0.00 | 4.0954 | 4.0954 | 4.0954 | 0 |
| 1729009800 | 4.0954 | 0.13 | 3.19 | 4.4314 | 4.4314 | 4.0698 | 100 |
| 1728923400 | 3.9689 | 0.05 | 1.20 | 4.3367 | 4.3367 | 3.9689 | 0 |
| 1728664200 | 3.9217 | 0.02 | 0.62 | 4.2895 | 4.2895 | 3.9217 | 0 |
| 1728577800 | 3.8974 | 0 | 0.00 | 3.8974 | 3.8974 | 3.8974 | 0 |
| 1728491400 | 3.8974 | -0.02 | -0.63 | 4.2714 | 4.2714 | 3.8974 | 0 |
| 1728405000 | 3.9221 | -0.1 | -2.52 | 3.9221 | 4.3073 | 3.9221 | 0 |
| 1728318600 | 4.0236 | 0.14 | 3.62 | 4.4135 | 4.4135 | 4.0236 | 0 |
| 1728059400 | 3.8829 | -0.01 | -0.38 | 3.8875 | 4.2873 | 3.8829 | 5000 |
| 1727973000 | 3.8976 | -0.16 | -3.97 | 4.3014 | 4.3014 | 3.8976 | 0 |
| 1727886600 | 4.0587 | -0.21 | -4.81 | 4.4904 | 4.4904 | 4.0587 | 0 |
| 1727800200 | 4.2638999 | -0.07 | -1.56 | 4.746 | 4.746 | 4.2638999 | 0 |
| 1727713800 | 4.3313 | 0.14 | 3.29 | 4.3313 | 4.8376 | 4.3313 | 0 |
| 1727454600 | 4.1933999 | 0.03 | 0.70 | 4.6722 | 4.6722 | 4.1933999 | 0 |
| 1727368200 | 4.1641 | 0.07 | 1.82 | 4.5769 | 4.5769 | 4.1011 | 5050 |
| 1727281800 | 4.0897 | -0.01 | -0.32 | 4.5778 | 4.5778 | 4.0897 | 0 |
| 1727195400 | 4.1028 | 0.02 | 0.47 | 4.1028 | 4.5602 | 4.1028 | 0 |
| 1727109000 | 4.0836 | -0.04 | -0.86 | 4.5549 | 4.5549 | 4.0836 | 0 |
| 1726849800 | 4.1192 | 0.06 | 1.36 | 4.1192 | 4.603 | 4.1192 | 0 |
| 1726763400 | 4.0641 | 0.08 | 1.96 | 4.0641 | 4.5308 | 4.0641 | 0 |
| 1726677000 | 3.9859 | -0.07 | -1.74 | 4.0095 | 4.458 | 3.9859 | 962 |
| 1726590600 | 4.0565 | -0.01 | -0.20 | 4.0565 | 4.5114 | 4.0565 | 0 |
| 1726504200 | 4.0647 | 0.01 | 0.31 | 4.0647 | 4.5162 | 4.0647 | 0 |
| 1726245000 | 4.0519999 | 0.03 | 0.75 | 4.0519999 | 4.4887 | 4.0519999 | 0 |
| 1726158600 | 4.0218 | 0.05 | 1.21 | 4.4282 | 4.4282 | 4.0218 | 0 |
| 1726072200 | 3.9739 | -0.04 | -1.00 | 3.9739 | 4.39 | 3.9739 | 0 |
| 1725985800 | 4.0138999 | 0.11 | 2.70 | 4.0221 | 4.4403 | 4.0138999 | 795 |
| 1725899400 | 3.9084 | -0.26 | -6.20 | 3.9084 | 4.3217 | 3.9084 | 0 |
| 1725640200 | 4.1668 | 0.29 | 7.50 | 4.1668 | 4.1668 | 4.1668 | 69 |
| 1725553800 | 3.876 | 0.01 | 0.37 | 3.8969 | 4.3181 | 3.876 | 825 |
| 1725467400 | 3.8616 | -0.16 | -3.93 | 4.2769 | 4.2769 | 3.8616 | 225 |
| 1725381000 | 4.0194 | 0.01 | 0.34 | 4.4447 | 4.4447 | 4.0194 | 0 |
| 1725294600 | 4.0058 | 0 | 0.00 | 4.0058 | 4.0058 | 4.0058 | 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
