Hot Features
プレミアム
Vaneck Oil Svcs (OIHV)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 22.9375 | -0.25 | -1.07 | 23.27 | 23.72 | 22.68 | 16918 |
| 1732555800 | 23.185 | -0.41 | -1.74 | 23.185 | 23.185 | 23.185 | 4857 |
| 1732296600 | 23.595 | 0.47 | 2.05 | 23.455 | 23.72 | 22.89 | 573 |
| 1732210200 | 23.12 | 0.7 | 3.12 | 22.875 | 23.255 | 22.7175 | 17954 |
| 1732123800 | 22.42 | 0.14 | 0.62 | 22.285 | 22.8625 | 22.0975 | 14220 |
| 1732037400 | 22.2825 | -0.19 | -0.86 | 22.405 | 22.755 | 21.94 | 151 |
| 1731951000 | 22.475 | 0.02 | 0.09 | 22.36 | 22.8475 | 22.035 | 2838 |
| 1731691800 | 22.455 | 0 | 0.02 | 22.455 | 22.455 | 22.455 | 0 |
| 1731605400 | 22.45 | -0.33 | -1.46 | 22.75 | 22.9725 | 22.3 | 2539 |
| 1731519000 | 22.7825 | -0.32 | -1.37 | 22.7825 | 22.7825 | 22.7825 | 0 |
| 1731432600 | 23.1 | 0.05 | 0.24 | 23.1 | 23.1 | 23.1 | 0 |
| 1731346200 | 23.045 | 0.34 | 1.51 | 23.045 | 23.045 | 23.045 | 0 |
| 1731087000 | 22.7025 | -0.24 | -1.06 | 22.71 | 23.165 | 22.47 | 1534 |
| 1731000600 | 22.945 | 0.36 | 1.57 | 22.945 | 22.945 | 22.945 | 0 |
| 1730914200 | 22.59 | 1.37 | 6.44 | 22.2 | 22.8425 | 21.805 | 4720 |
| 1730827800 | 21.2225 | 0.11 | 0.50 | 21.2225 | 21.2225 | 21.2225 | 0 |
| 1730741400 | 21.1175 | 0.31 | 1.50 | 20.74 | 21.305 | 20.5575 | 351 |
| 1730482200 | 20.805 | -0.04 | -0.18 | 20.845 | 21.4825 | 20.5 | 64 |
| 1730395800 | 20.8425 | 0.03 | 0.14 | 20.8425 | 20.8425 | 20.8425 | 0 |
| 1730309400 | 20.8125 | 0.22 | 1.08 | 20.8 | 21.2575 | 20.6475 | 1300 |
| 1730223000 | 20.59 | -0.26 | -1.26 | 20.59 | 20.59 | 20.59 | 0 |
| 1730136600 | 20.8525 | -0.31 | -1.44 | 20.7 | 21.15 | 20.51 | 411 |
| 1729873800 | 21.1575 | 0.29 | 1.40 | 21 | 21.4575 | 20.88 | 2217 |
| 1729787400 | 20.865 | 0.03 | 0.16 | 20.865 | 20.99 | 20.4775 | 206 |
| 1729701000 | 20.8325 | -0.36 | -1.70 | 21.2 | 21.3025 | 20.5975 | 10203 |
| 1729614600 | 21.1925 | 0.12 | 0.56 | 21.1925 | 21.1925 | 21.1925 | 0 |
| 1729528200 | 21.075 | -0.11 | -0.53 | 21.42 | 21.585 | 20.8625 | 117 |
| 1729269000 | 21.1875 | -0.13 | -0.62 | 21.1875 | 21.1875 | 21.1875 | 0 |
| 1729182600 | 21.32 | -0.32 | -1.47 | 21.32 | 21.32 | 21.32 | 0 |
| 1729096200 | 21.6375 | 0.02 | 0.10 | 21.6375 | 21.6375 | 21.6375 | 0 |
| 1729009800 | 21.615 | -0.62 | -2.77 | 21.82 | 22.015 | 21.1825 | 14575 |
| 1728923400 | 22.23 | -0.3 | -1.31 | 22.23 | 22.23 | 22.23 | 0 |
| 1728664200 | 22.525 | 0.2 | 0.92 | 22.16 | 22.7725 | 21.34 | 808 |
| 1728577800 | 22.32 | -0.04 | -0.19 | 22.32 | 22.32 | 22.32 | 0 |
| 1728491400 | 22.3625 | 0.19 | 0.83 | 22.3625 | 22.3625 | 22.3625 | 23 |
| 1728405000 | 22.1775 | -0.77 | -3.36 | 22.905 | 22.915 | 21.7275 | 43648 |
| 1728318600 | 22.9475 | 0.22 | 0.96 | 23.105 | 23.105 | 22.465 | 137 |
| 1728059400 | 22.73 | 0.31 | 1.37 | 22.73 | 22.73 | 22.73 | 0 |
| 1727973000 | 22.4225 | 0.36 | 1.62 | 22.1 | 22.59 | 21.1925 | 1100 |
| 1727886600 | 22.065 | 0.15 | 0.67 | 22.255 | 22.5975 | 21.945 | 7414 |
| 1727800200 | 21.9175 | 0.38 | 1.78 | 21.9175 | 21.9175 | 21.9175 | 0 |
| 1727713800 | 21.535 | 0.16 | 0.77 | 21.535 | 21.535 | 21.535 | 3 |
| 1727454600 | 21.37 | 0.59 | 2.84 | 21.18 | 21.735 | 20.945 | 13 |
| 1727368200 | 20.78 | -1.12 | -5.12 | 21.4 | 21.4825 | 20.765 | 7179 |
| 1727281800 | 21.9025 | -0.33 | -1.47 | 22.28 | 22.565 | 21.795 | 69 |
| 1727195400 | 22.23 | 0.13 | 0.57 | 22.5 | 22.91 | 22.23 | 3683 |
| 1727109000 | 22.105 | 0.16 | 0.73 | 22.105 | 22.105 | 22.105 | 0 |
| 1726849800 | 21.945 | -0.21 | -0.94 | 21.945 | 21.945 | 21.945 | 0 |
| 1726763400 | 22.1525 | 0.59 | 2.72 | 22.1525 | 22.1525 | 22.1525 | 0 |
| 1726677000 | 21.565 | 0.03 | 0.12 | 21.565 | 21.565 | 21.565 | 0 |
| 1726590600 | 21.54 | 0.77 | 3.69 | 21.135 | 21.595 | 20.9425 | 23 |
| 1726504200 | 20.7725 | 0.15 | 0.74 | 20.7725 | 20.7725 | 20.7725 | 0 |
| 1726245000 | 20.62 | -0.1 | -0.49 | 20.855 | 20.95 | 20.585 | 2533 |
| 1726158600 | 20.7225 | 0.61 | 3.03 | 20.7225 | 20.7225 | 20.7225 | 0 |
| 1726072200 | 20.114 | -0.23 | -1.12 | 20.114 | 20.114 | 20.114 | 0 |
| 1725985800 | 20.3425 | -0.48 | -2.28 | 20.3425 | 20.3425 | 20.3425 | 0 |
| 1725899400 | 20.8175 | -0.01 | -0.04 | 20.8175 | 20.8175 | 20.8175 | 0 |
| 1725640200 | 20.825 | -0.44 | -2.06 | 20.9 | 20.9 | 20.67 | 1130 |
| 1725553800 | 21.2625 | -0.43 | -1.96 | 21.2625 | 21.2625 | 21.2625 | 0 |
| 1725467400 | 21.6875 | 0.06 | 0.29 | 21.6875 | 21.6875 | 21.6875 | 0 |
| 1725381000 | 21.625 | -0.85 | -3.79 | 21.625 | 21.625 | 21.625 | 19600 |
| 1725294600 | 22.4775 | 0.1 | 0.46 | 22.4775 | 22.4775 | 22.4775 | 433 |
| 1725035400 | 22.375 | -0.29 | -1.27 | 22.375 | 22.375 | 22.375 | 0 |
| 1724949000 | 22.6625 | 0.41 | 1.83 | 22.765 | 22.9375 | 22.5275 | 1150 |
| 1724862600 | 22.255 | -0.41 | -1.80 | 22.255 | 22.255 | 22.255 | 0 |
| 1724776200 | 22.6625 | 0.02 | 0.09 | 22.6625 | 22.6625 | 22.6625 | 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
