Hot Features
プレミアム
GH Research PLC (GHRS)
NASDAQ
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 | -0.49 | -5.10948905109 | 9.59 | 11.09 | 8.66 | 66180 | 9.73173631 | CS |
| 4 | 1.09 | 13.6079900125 | 8.01 | 11.09 | 7.7342 | 71938 | 9.0572256 | CS |
| 12 | -0.87 | -8.72617853561 | 9.97 | 11.09 | 6 | 60457 | 8.05907934 | CS |
| 26 | -4.9 | -35 | 14 | 14.99 | 6 | 50973 | 9.72338209 | CS |
| 52 | 2.13 | 30.5595408895 | 6.97 | 14.99 | 5.05 | 78223 | 8.93150386 | CS |
| 156 | -13.27 | -59.3205185516 | 22.37 | 27.78 | 5.05 | 79310 | 12.07145016 | CS |
| 260 | -12.9 | -58.6363636364 | 22 | 30.43 | 5.05 | 81529 | 13.45238712 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 9.1 | -0.01 | -0.11 | 9.17 | 9.45 | 8.66 | 38680 |
| 1732577700 | 9.11 | -0.16 | -1.73 | 9.34 | 9.89 | 9.01 | 36391 |
| 1732318500 | 9.27 | -0.35 | -3.64 | 9.57 | 9.945 | 9.05 | 61701 |
| 1732232100 | 9.6199999 | -1.33 | -12.15 | 11.07 | 11.07 | 9.45 | 103693 |
| 1732145700 | 10.95 | 1.34 | 13.94 | 9.59 | 11.09 | 9.5 | 94911 |
| 1732059300 | 9.61 | 0.14 | 1.48 | 9.48 | 9.61 | 9.38 | 18411 |
| 1731972900 | 9.47 | 0.38 | 4.18 | 9.05 | 9.785 | 9.05 | 159750 |
| 1731713700 | 9.09 | 0.12 | 1.34 | 9.73 | 9.73 | 8.56 | 174602 |
| 1731627300 | 8.97 | -0.27 | -2.92 | 9.42 | 9.7499 | 8.5 | 74425 |
| 1731540900 | 9.24 | 0.09 | 0.98 | 9.38 | 10.0499 | 9 | 52598 |
| 1731454500 | 9.15 | 0.11 | 1.22 | 9.44 | 9.6591 | 8.97 | 69276 |
| 1731368100 | 9.0399999 | 0.43 | 4.99 | 8.72 | 9.4713999 | 8.5399999 | 55674 |
| 1731108900 | 8.61 | -0.01 | -0.12 | 8.56 | 9.05 | 8.4131 | 44397 |
| 1731022500 | 8.6199999 | -0.1 | -1.15 | 8.8 | 9.5437 | 8.55 | 131724 |
| 1730936100 | 8.72 | 0.69 | 8.59 | 8.1199999 | 8.8032 | 8.1199999 | 56823 |
| 1730849700 | 8.03 | 0.03 | 0.37 | 8.1 | 8.305 | 7.7342 | 31118 |
| 1730763300 | 8 | -0.15 | -1.84 | 8.17 | 8.407 | 8 | 42708 |
| 1730500500 | 8.15 | 0.05 | 0.62 | 8.16 | 9.02 | 8 | 97309 |
| 1730414100 | 8.1 | -0.23 | -2.76 | 8.24 | 8.435 | 7.8439 | 87107 |
| 1730327700 | 8.33 | 0.23 | 2.84 | 8.01 | 8.38 | 7.7404 | 17701 |
| 1730241300 | 8.1 | 0.04 | 0.50 | 8.06 | 8.3679 | 7.89 | 48896 |
| 1730154900 | 8.06 | 0.41 | 5.36 | 7.78 | 8.2 | 7.6618 | 69326 |
| 1729895700 | 7.65 | 0.1 | 1.32 | 7.51 | 7.99 | 7.394 | 42129 |
| 1729809300 | 7.55 | 0.04 | 0.53 | 7.5 | 7.7572 | 7.5 | 63458 |
| 1729722900 | 7.51 | -0.72 | -8.75 | 8.2899999 | 8.6417 | 7.02 | 86407 |
| 1729636500 | 8.23 | -0.07 | -0.84 | 8.27 | 8.529 | 8 | 31804 |
| 1729550100 | 8.3 | -0.01 | -0.12 | 8.43 | 8.7697 | 8.1969999 | 25473 |
| 1729290900 | 8.31 | 0.31 | 3.88 | 7.95 | 8.51 | 7.71 | 41726 |
| 1729204500 | 8 | 0.26 | 3.36 | 7.77 | 8.01 | 7.3409 | 72281 |
| 1729118100 | 7.74 | 0.64 | 9.01 | 7.18 | 7.74 | 7.1 | 101123 |
| 1729031700 | 7.1 | -0.15 | -2.07 | 7.26 | 7.2743 | 7.01 | 8193 |
| 1728945300 | 7.25 | 0.38 | 5.53 | 6.95 | 7.425 | 6.95 | 55126 |
| 1728686100 | 6.87 | -0.42 | -5.76 | 7.29 | 7.41 | 6.73 | 47978 |
| 1728599700 | 7.29 | 0.71 | 10.79 | 6.58 | 7.466 | 6.58 | 128388 |
| 1728513300 | 6.58 | 0.14 | 2.17 | 6.35 | 6.79 | 6.189 | 65135 |
| 1728426900 | 6.44 | 0.14 | 2.22 | 6.36 | 6.62 | 6.3 | 55680 |
| 1728340500 | 6.3 | -0.19 | -2.93 | 6.48 | 6.67 | 6 | 65865 |
| 1728081300 | 6.49 | -0.04 | -0.61 | 6.63 | 6.99 | 6.475 | 33852 |
| 1727994900 | 6.53 | 0.21 | 3.32 | 6.25 | 6.64 | 6.0199999 | 36188 |
| 1727908500 | 6.32 | -0.09 | -1.40 | 6.41 | 6.5077 | 6.3 | 82466 |
| 1727822100 | 6.41 | -0.28 | -4.19 | 6.69 | 6.8 | 6.21 | 116822 |
| 1727735700 | 6.69 | -0.19 | -2.76 | 6.82 | 6.8409 | 6.39 | 113551 |
| 1727476500 | 6.88 | -0.12 | -1.71 | 7 | 7.21 | 6.55 | 74857 |
| 1727390100 | 7 | -0.29 | -3.98 | 7.32 | 7.35 | 6.88 | 59949 |
| 1727303700 | 7.29 | -0.03 | -0.41 | 7.4 | 7.6373 | 7.17 | 38809 |
| 1727217300 | 7.32 | 0.33 | 4.72 | 7 | 7.92 | 6.7524 | 84542 |
| 1727130900 | 6.99 | -0.39 | -5.28 | 7.46 | 7.7 | 6.9 | 85719 |
| 1726871700 | 7.38 | -0.42 | -5.38 | 7.8 | 7.8 | 7.38 | 18175 |
| 1726785300 | 7.8 | -0.19 | -2.38 | 8.07 | 8.5 | 7.57 | 52044 |
| 1726698900 | 7.99 | -0.11 | -1.36 | 8.14 | 8.445 | 7.7 | 38524 |
| 1726612500 | 8.1 | -0.13 | -1.58 | 8.19 | 8.55 | 7.9756 | 12454 |
| 1726526100 | 8.23 | -0.07 | -0.84 | 8.25 | 8.5337 | 7.94 | 33557 |
| 1726266900 | 8.3 | -0.16 | -1.89 | 8.52 | 8.6851 | 7.83 | 22859 |
| 1726180500 | 8.46 | 0.32 | 3.93 | 8.14 | 8.46 | 8 | 55870 |
| 1726094100 | 8.14 | 0.13 | 1.62 | 8.06 | 8.24 | 7.85 | 53584 |
| 1726007700 | 8.01 | -0.49 | -5.76 | 8.51 | 9.2245 | 7.91 | 50598 |
| 1725921300 | 8.5 | 0.27 | 3.28 | 8.2899999 | 8.73 | 8.23 | 15073 |
| 1725662100 | 8.23 | -0.24 | -2.83 | 8.57 | 8.59 | 8.09 | 11638 |
| 1725575700 | 8.47 | 0 | 0.00 | 8.56 | 8.7715 | 8.01 | 19149 |
| 1725489300 | 8.47 | -1.34 | -13.66 | 9.97 | 9.97 | 8.21 | 57898 |
| 1725402900 | 9.81 | -0.69 | -6.57 | 10.09 | 10.34 | 9.49 | 18674 |
| 1725057300 | 10.5 | -0.47 | -4.28 | 10.94 | 11 | 10.23 | 21859 |
| 1724970900 | 10.97 | -0.03 | -0.27 | 11.11 | 11.49 | 10.6715 | 13770 |
| 1724884500 | 11 | -0.32 | -2.83 | 11.37 | 12.1139 | 10.39 | 37877 |
| 1724798100 | 11.32 | 0.28 | 2.54 | 11.04 | 11.55 | 9.94 | 10823 |
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
