Hot Features
プレミアム
Intel Corp (0R24)
LSE
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 1.48637489678 | 24.22 | 25.58 | 23.36 | 964446 | 24.44989177 | DE |
| 4 | 2.44 | 11.0207768744 | 22.14 | 26.64 | 22.14 | 636062 | 23.97596918 | DE |
| 12 | 5.165 | 26.6031419006 | 19.415 | 26.64 | 18.645 | 560735 | 22.84244372 | DE |
| 26 | -6.23 | -20.2207075625 | 30.81 | 35.9 | 18.645 | 577812 | 25.90980389 | DE |
| 52 | -19.62 | -44.3891402715 | 44.2 | 50.6 | 18.645 | 638916 | 33.88894342 | DE |
| 156 | -24.57 | -49.98982706 | 49.15 | 57 | 18.645 | 501618 | 34.11789405 | DE |
| 260 | -33.645 | -57.7844568484 | 58.225 | 70.065 | 18.645 | 331357 | 36.15886269 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 24.58 | 0.53 | 2.20 | 24.56 | 24.58 | 23.36 | 408666 |
| 1732642200 | 24.05 | -1.11 | -4.41 | 25.58 | 25.58 | 23.98 | 332500 |
| 1732555800 | 25.16 | 0.73 | 2.99 | 25.16 | 25.57 | 24.76 | 354494 |
| 1732296600 | 24.43 | 0.21 | 0.87 | 24.43 | 24.43 | 24.43 | 2158308 |
| 1732210200 | 24.22 | 0.43 | 1.81 | 24.22 | 24.22 | 24.22 | 374397 |
| 1732123800 | 23.79 | -0.5 | -2.06 | 23.79 | 23.79 | 23.79 | 1913322 |
| 1732037400 | 24.29 | 0.02 | 0.08 | 24.9 | 24.9 | 24.23 | 200464 |
| 1731951000 | 24.27 | -0.13 | -0.53 | 24.52 | 24.89 | 24.19 | 232999 |
| 1731691800 | 24.4 | -1.01 | -3.97 | 25.4 | 25.4 | 24.24 | 156406 |
| 1731605400 | 25.41 | 1.01 | 4.14 | 25.41 | 25.41 | 25.41 | 274121 |
| 1731519000 | 24.4 | 0.41 | 1.71 | 24.4 | 24.4 | 24.4 | 475864 |
| 1731432600 | 23.99 | -1.09 | -4.35 | 23.99 | 23.99 | 23.99 | 386799 |
| 1731346200 | 25.08 | -1.18 | -4.49 | 26.4 | 26.4 | 24.88 | 444042 |
| 1731087000 | 26.26 | 0.26 | 1.00 | 26.64 | 26.64 | 25.66 | 245346 |
| 1731000600 | 26 | 3.86 | 17.43 | 24.98 | 26.11 | 24.98 | 444445 |
| 1730914200 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 687717 |
| 1730827800 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 371119 |
| 1730741400 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 450604 |
| 1730482200 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 1017781 |
| 1730395800 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 269606 |
| 1730309400 | 22.14 | -0.64 | -2.81 | 22.9 | 22.93 | 22.12 | 215151 |
| 1730223000 | 22.78 | -0.38 | -1.64 | 22.78 | 22.78 | 22.78 | 740356 |
| 1730136600 | 23.16 | 0.12 | 0.52 | 23.16 | 23.16 | 23.16 | 268165 |
| 1729873800 | 23.04 | 0.95 | 4.30 | 23.04 | 23.04 | 23.04 | 430389 |
| 1729787400 | 22.09 | -0.11 | -0.50 | 22.09 | 22.09 | 22.09 | 283031 |
| 1729701000 | 22.2 | -0.2 | -0.89 | 21.74 | 22.43 | 21.74 | 199231 |
| 1729614600 | 22.4 | 0.07 | 0.31 | 22.4 | 22.4 | 22.4 | 248698 |
| 1729528200 | 22.33 | -0.36 | -1.59 | 22.33 | 22.33 | 22.33 | 287495 |
| 1729269000 | 22.69 | 0.13 | 0.58 | 22.69 | 22.69 | 22.69 | 205432 |
| 1729182600 | 22.56 | 0.38 | 1.71 | 22.56 | 22.56 | 22.56 | 242509 |
| 1729096200 | 22.18 | -0.72 | -3.14 | 22.12 | 22.44 | 21.56 | 625215 |
| 1729009800 | 22.9 | -0.43 | -1.84 | 23.42 | 23.42 | 22.76 | 545012 |
| 1728923400 | 23.33 | -0.06 | -0.26 | 24.2 | 24.2 | 23.27 | 237959 |
| 1728664200 | 23.39 | 0 | 0.00 | 23.39 | 23.39 | 23.39 | 252985 |
| 1728577800 | 23.39 | 0.16 | 0.69 | 23.39 | 23.39 | 23.39 | 359482 |
| 1728491400 | 23.23 | 0.72 | 3.20 | 22.74 | 23.39 | 22.74 | 270568 |
| 1728405000 | 22.51 | 0.14 | 0.63 | 22.51 | 22.51 | 22.51 | 250942 |
| 1728318600 | 22.37 | -0.13 | -0.58 | 21.86 | 22.65 | 21.86 | 258798 |
| 1728059400 | 22.5 | 0.22 | 0.99 | 22.98 | 22.98 | 22.43 | 544565 |
| 1727973000 | 22.28 | -0.67 | -2.92 | 22.28 | 22.28 | 22.28 | 447494 |
| 1727886600 | 22.95 | 0.26 | 1.15 | 22.95 | 22.95 | 22.95 | 279981 |
| 1727800200 | 22.69 | -0.81 | -3.45 | 23 | 23.01 | 22.53 | 1045542 |
| 1727713800 | 23.5 | -0.35 | -1.47 | 23.6 | 23.94 | 23.31 | 315121 |
| 1727454600 | 23.85 | 0.34 | 1.45 | 24.34 | 24.65 | 23.65 | 796952 |
| 1727368200 | 23.51 | -0.08 | -0.34 | 23.51 | 23.51 | 23.51 | 871705 |
| 1727281800 | 23.59 | 0.78 | 3.42 | 23.5 | 24.06 | 23.5 | 1080235 |
| 1727195400 | 22.81 | 0.65 | 2.93 | 22.58 | 23.03 | 22.52 | 1055743 |
| 1727109000 | 22.16 | 1.59 | 7.73 | 22.16 | 22.16 | 22.16 | 1602350 |
| 1726849800 | 20.57 | -0.8 | -3.74 | 20.57 | 20.57 | 20.57 | 348891 |
| 1726763400 | 21.37 | 0.28 | 1.33 | 21.37 | 21.37 | 21.37 | 481638 |
| 1726677000 | 21.09 | -0.95 | -4.31 | 21.24 | 21.44 | 21.06 | 650408 |
| 1726590600 | 22.04 | 1.67 | 8.20 | 22.04 | 22.04 | 22.04 | 1684755 |
| 1726504200 | 20.37 | 0.65 | 3.30 | 20.37 | 20.37 | 20.37 | 797358 |
| 1726245000 | 19.72 | 0.41 | 2.15 | 19.72 | 19.72 | 19.72 | 226667 |
| 1726158600 | 19.305 | 0.45 | 2.41 | 19.305 | 19.305 | 19.305 | 285881 |
| 1726072200 | 18.85 | 0.01 | 0.03 | 18.82 | 18.875 | 18.645 | 311614 |
| 1725985800 | 18.845 | -0.39 | -2.03 | 18.845 | 18.845 | 18.845 | 440272 |
| 1725899400 | 19.235 | 0.41 | 2.18 | 19.235 | 19.235 | 19.235 | 291101 |
| 1725640200 | 18.825 | -0.59 | -3.04 | 18.76 | 18.965 | 18.705 | 523488 |
| 1725553800 | 19.415 | -0.35 | -1.75 | 19.415 | 19.415 | 19.415 | 533380 |
| 1725467400 | 19.76 | -0.87 | -4.22 | 19.76 | 19.76 | 19.76 | 2401775 |
| 1725381000 | 20.63 | -1.36 | -6.18 | 21.5 | 21.69 | 20.49 | 3442213 |
| 1725294600 | 21.99 | -0.01 | -0.05 | 21.99 | 21.99 | 21.99 | 1132 |
| 1725035400 | 22 | 1.51 | 7.37 | 22 | 22 | 22 | 1072281 |
| 1724949000 | 20.49 | 0.92 | 4.70 | 19.75 | 20.52 | 19.75 | 422500 |
| 1724862600 | 19.57 | -0.78 | -3.83 | 20.08 | 20.14 | 19.51 | 252153 |
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
