Hot Features
プレミアム
SolarEdge Technologies Inc (SEDG)
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、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 | 2.825 | 22.4741447892 | 12.57 | 16.05 | 12.5 | 5620920 | 14.42165598 | CS |
| 4 | -2.615 | -14.5197112715 | 18.01 | 19.14 | 10.24 | 7010572 | 13.3619886 | CS |
| 12 | -4.215 | -21.4941356451 | 19.61 | 23.79 | 10.24 | 4910187 | 16.28852115 | CS |
| 26 | -35.205 | -69.5750988142 | 50.6 | 50.83 | 10.24 | 4684426 | 22.15346508 | CS |
| 52 | -67.085 | -81.3348690592 | 82.48 | 103.1512 | 10.24 | 3643637 | 39.75680566 | CS |
| 156 | -295.615 | -95.0499983923 | 311.01 | 375.9 | 10.24 | 2107567 | 118.48054824 | CS |
| 260 | -67.605 | -81.4518072289 | 83 | 389.71 | 10.24 | 1694851 | 142.50158634 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 15.8 | 0.94 | 6.33 | 14.635 | 16.02 | 14.46 | 2998119 |
| 1732750500 | 14.86 | 1.17 | 8.55 | 14.09 | 16.05 | 14.07 | 7934063 |
| 1732664100 | 13.69 | -0.08 | -0.58 | 13.72 | 14 | 13.1 | 3905941 |
| 1732577700 | 13.77 | 1.89 | 15.91 | 12.57 | 14.24 | 12.57 | 7305593 |
| 1732318500 | 11.88 | 1.15 | 10.72 | 10.47 | 12.1 | 10.41 | 5384343 |
| 1732232100 | 10.73 | -0.14 | -1.29 | 10.8 | 11.2434 | 10.5391 | 3187323 |
| 1732145700 | 10.87 | 0.4 | 3.87 | 10.48 | 11.45 | 10.25 | 5455251 |
| 1732059300 | 10.465 | -0.39 | -3.55 | 10.72 | 11 | 10.26 | 4464382 |
| 1731972900 | 10.85 | 0.21 | 1.97 | 10.77 | 11.12 | 10.41 | 4581215 |
| 1731713700 | 10.64 | -2.19 | -17.07 | 12.68 | 12.96 | 10.55 | 9324135 |
| 1731627300 | 12.83 | 0.73 | 6.03 | 12.38 | 13.48 | 11.67 | 7488165 |
| 1731540900 | 12.1 | -0.14 | -1.14 | 12.3 | 12.39 | 11.0201 | 10635609 |
| 1731454500 | 12.24 | -1.44 | -10.53 | 13.16 | 13.35 | 12.11 | 6460138 |
| 1731368100 | 13.68 | 0.15 | 1.11 | 13.6 | 13.89 | 12.79 | 5831198 |
| 1731108900 | 13.53 | -1.35 | -9.07 | 14.58 | 14.69 | 13.195 | 7815447 |
| 1731022500 | 14.88 | 0.21 | 1.40 | 12.83 | 15.45 | 12.4001 | 18257086 |
| 1730936100 | 14.675 | -4.2 | -22.23 | 15.97 | 16.48 | 14.5 | 14615160 |
| 1730849700 | 18.87 | 0.57 | 3.11 | 17.95 | 18.87 | 17.71 | 2675844 |
| 1730763300 | 18.3 | 0.61 | 3.45 | 18.01 | 19.14 | 17.93 | 4765842 |
| 1730500500 | 17.69 | 0.63 | 3.69 | 17.41 | 18.11 | 16.9012 | 3401838 |
| 1730414100 | 17.06 | 0.17 | 1.01 | 16.9115 | 17.24 | 16.41 | 2477366 |
| 1730327700 | 16.89 | 0.12 | 0.72 | 16.579999 | 17.49 | 16.469999 | 2284607 |
| 1730241300 | 16.77 | -0.69 | -3.95 | 17.5 | 17.68 | 16.51 | 3432940 |
| 1730154900 | 17.46 | 1.35 | 8.38 | 16.3 | 17.49 | 16.27 | 4680181 |
| 1729895700 | 16.11 | 0.85 | 5.60 | 15.36 | 16.239999 | 15.13 | 4734645 |
| 1729809300 | 15.255 | 0.31 | 2.07 | 15.23 | 15.38 | 14.82 | 3725292 |
| 1729722900 | 14.945 | -2.64 | -14.99 | 16.28 | 16.35 | 14.89 | 11560666 |
| 1729636500 | 17.58 | 0.57 | 3.35 | 17.01 | 17.63 | 16.855 | 3221852 |
| 1729550100 | 17.01 | -0.3 | -1.73 | 16.81 | 17.19 | 16.45 | 4052006 |
| 1729290900 | 17.31 | -0.62 | -3.46 | 18.2 | 18.39 | 17.27 | 3517375 |
| 1729204500 | 17.93 | -0.64 | -3.45 | 17.51 | 18.16 | 16.91 | 4702169 |
| 1729118100 | 18.57 | 0.38 | 2.09 | 18.56 | 18.8238 | 18.095 | 2321398 |
| 1729031700 | 18.19 | -0.64 | -3.40 | 18.5 | 18.77 | 17.83 | 3920616 |
| 1728945300 | 18.83 | -0.63 | -3.24 | 19.1 | 19.3821 | 18.5786 | 2292633 |
| 1728686100 | 19.46 | 1.28 | 7.04 | 18.09 | 19.765 | 18.04 | 3378194 |
| 1728599700 | 18.18 | -0.82 | -4.32 | 18.67 | 18.69 | 17.8 | 3378546 |
| 1728513300 | 19 | 0.44 | 2.37 | 18.59 | 19.288 | 18.2 | 2850258 |
| 1728426900 | 18.56 | -1.86 | -9.11 | 19.78 | 19.87 | 18.42 | 4415591 |
| 1728340500 | 20.42 | 0.29 | 1.44 | 20 | 20.84 | 19.54 | 2573132 |
| 1728081300 | 20.13 | -0.13 | -0.64 | 20.58 | 20.72 | 19.77 | 2319277 |
| 1727994900 | 20.26 | -1.38 | -6.38 | 21.46 | 21.61 | 20.15 | 2515220 |
| 1727908500 | 21.64 | -0.38 | -1.73 | 21.3568 | 22.22 | 20.872 | 2020024 |
| 1727822100 | 22.02 | -0.89 | -3.88 | 22.93 | 22.93 | 21.34 | 2854172 |
| 1727735520 | 22.91 | -0.21 | -0.91 | 22.54 | 23.59 | 22.37 | 2495298 |
| 1727476500 | 23.12 | 1.51 | 6.99 | 22.34 | 23.58 | 22.26 | 3963049 |
| 1727390100 | 21.61 | 1.44 | 7.14 | 21.2 | 22.12 | 20.57 | 3449487 |
| 1727303700 | 20.17 | -1.08 | -5.08 | 21.17 | 21.86 | 19.7897 | 4271766 |
| 1727217300 | 21.25 | 0.61 | 2.96 | 20.94 | 21.58 | 20.75 | 2480326 |
| 1727130900 | 20.64 | 0.27 | 1.33 | 20.37 | 20.925 | 19.74 | 2427923 |
| 1726871700 | 20.37 | -0.83 | -3.92 | 21.14 | 21.15 | 20.05 | 3846867 |
| 1726785300 | 21.2 | -0.49 | -2.26 | 22.18 | 22.8 | 21.135 | 3983023 |
| 1726698900 | 21.69 | -0.83 | -3.69 | 22.39 | 23.79 | 21.67 | 4575710 |
| 1726612500 | 22.52 | 0.57 | 2.60 | 21.3719 | 23.16 | 21.16 | 5069152 |
| 1726526100 | 21.95 | 2.25 | 11.42 | 19.71 | 22.18 | 19.55 | 5323708 |
| 1726266900 | 19.7 | 1.55 | 8.54 | 18.58 | 19.77 | 18.58 | 3781058 |
| 1726180500 | 18.15 | -1.21 | -6.25 | 19.32 | 19.33 | 18.02 | 3180122 |
| 1726094100 | 19.36 | 1.51 | 8.46 | 19.13 | 19.8694 | 18.59 | 6200360 |
| 1726007700 | 17.85 | -0.09 | -0.50 | 17.98 | 18.1011 | 17.12 | 3997219 |
| 1725921300 | 17.94 | -1.55 | -7.95 | 19.61 | 20.2 | 17.86 | 5450769 |
| 1725662100 | 19.49 | -1.17 | -5.66 | 20.66 | 20.71 | 19.43 | 2853601 |
| 1725575700 | 20.66 | -1.06 | -4.88 | 22.08 | 22.48 | 20.59 | 2671196 |
| 1725489300 | 21.72 | -0.35 | -1.59 | 21.92 | 22.55 | 21.54 | 2099860 |
| 1725402900 | 22.07 | -2.26 | -9.29 | 23.81 | 23.99 | 22.04 | 2861648 |
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
