Hot Features
プレミアム
Southern Energy Corp. (SOUC)
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 | 1.125 | 22.5 | 5 | 6.125 | 5 | 57855 | 5.76885995 | DE |
| 4 | -0.625 | -9.25925925926 | 6.75 | 6.75 | 5 | 56073 | 5.67007981 | DE |
| 12 | -2.125 | -25.7575757576 | 8.25 | 8.25 | 5 | 40820 | 6.81909666 | DE |
| 26 | -6.125 | -50 | 12.25 | 13.5 | 5 | 31132 | 8.11624303 | DE |
| 52 | -7.875 | -56.25 | 14 | 14 | 5 | 60726 | 10.56669345 | DE |
| 156 | -16.875 | -73.3695652174 | 23 | 90 | 5 | 248203 | 35.84067311 | DE |
| 260 | -45.875 | -88.2211538462 | 52 | 90 | 5 | 233110 | 35.52584833 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 6.125 | 0.25 | 4.26 | 6.125 | 6.125 | 6.125 | 194070 |
| 1732815000 | 5.875 | 0.83 | 16.34 | 5.5 | 5.875 | 5.5 | 302471 |
| 1732728600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1732642200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1732555800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 12128 |
| 1732296600 | 5.05 | 0 | 0.00 | 5 | 5.05 | 5 | 16266 |
| 1732210200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 2179 |
| 1732123800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 244 |
| 1732037400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1750 |
| 1731951000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 3000 |
| 1731691800 | 5.05 | -0.2 | -3.81 | 5.25 | 5.25 | 5.05 | 35443 |
| 1731605400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 15425 |
| 1731519000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 230199 |
| 1731432600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 80000 |
| 1731346200 | 5.25 | -1 | -16.00 | 6 | 6 | 5.25 | 162059 |
| 1731087000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 150000 |
| 1731000600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730914200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 27915 |
| 1730827800 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 76261 |
| 1730741400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 5929 |
| 1730482200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 40000 |
| 1730395800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 103060 |
| 1730309400 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 30013 |
| 1730223000 | 7.25 | -0.5 | -6.45 | 7.5 | 7.5 | 7.25 | 9598 |
| 1730136600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1729873800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1729787400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 50 |
| 1729701000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1729614600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1729528200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 40013 |
| 1729269000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1729182600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 394 |
| 1729096200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1729009800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1728923400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1728664200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1728577800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 2140 |
| 1728491400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 26 |
| 1728405000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 29 |
| 1728318600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1728059400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 12 |
| 1727973000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 11879 |
| 1727886600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1727800200 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 231644 |
| 1727713800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100000 |
| 1727454600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1727368200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 2821 |
| 1727281800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1727195400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 550033 |
| 1727109000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1726849800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 6019 |
| 1726763400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 8250 |
| 1726677000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1726590600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 730 |
| 1726504200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1711 |
| 1726245000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 11 |
| 1726158600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 250011 |
| 1726072200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 2016 |
| 1725985800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1725899400 | 8 | -0.25 | -3.03 | 8 | 8 | 8 | 0 |
| 1725640200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1725553800 | 8.25 | 0.25 | 3.13 | 8.25 | 8.25 | 8.25 | 1141 |
| 1725467400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 150000 |
| 1725381000 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 245022 |
| 1725294600 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 68823 |
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
