Hot Features
プレミアム
Uniti Group Inc (UNIT)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.3 | 5.27240773286 | 5.69 | 6.25 | 5.61 | 2666922 | 5.99213259 | CS |
| 4 | 0.38 | 6.77361853832 | 5.61 | 6.25 | 5 | 2463429 | 5.72694534 | CS |
| 12 | 1.64 | 37.7011494253 | 4.35 | 6.25 | 4.335 | 2748465 | 5.48929597 | CS |
| 26 | 2.71 | 82.6219512195 | 3.28 | 6.25 | 2.57 | 2840148 | 4.41616409 | CS |
| 52 | 0.58 | 10.7208872458 | 5.41 | 6.71 | 2.57 | 2565319 | 4.75946433 | CS |
| 156 | -7.41 | -55.2985074627 | 13.4 | 14.265 | 2.57 | 2348003 | 6.13935726 | CS |
| 260 | -0.35 | -5.52050473186 | 6.34 | 14.6 | 2.57 | 2245592 | 7.53648611 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 5.99 | -0.04 | -0.66 | 5.97 | 6.1199 | 5.9 | 2015278 |
| 1732577700 | 6.03 | -0.08 | -1.31 | 6.18 | 6.25 | 6.01 | 4061963 |
| 1732318500 | 6.11 | 0.21 | 3.56 | 5.94 | 6.21 | 5.915 | 2776006 |
| 1732232100 | 5.9 | 0.24 | 4.24 | 5.68 | 5.915 | 5.65 | 2701069 |
| 1732145700 | 5.66 | -0.01 | -0.18 | 5.69 | 5.795 | 5.61 | 1671209 |
| 1732059300 | 5.67 | -0.05 | -0.87 | 5.67 | 5.735 | 5.59 | 2269655 |
| 1731972900 | 5.72 | 0.13 | 2.33 | 5.61 | 5.74 | 5.5401 | 2846430 |
| 1731713700 | 5.59 | 0.13 | 2.38 | 5.5 | 5.67 | 5.5 | 2367591 |
| 1731627300 | 5.46 | -0.14 | -2.50 | 5.63 | 5.68 | 5.425 | 1904613 |
| 1731540900 | 5.6 | -0.33 | -5.56 | 5.97 | 5.975 | 5.595 | 1986086 |
| 1731454500 | 5.93 | -0.09 | -1.50 | 5.93 | 6.01 | 5.72 | 1886100 |
| 1731368100 | 6.0199999 | 0.12 | 2.03 | 5.9 | 6.08 | 5.8949999 | 1762469 |
| 1731108900 | 5.9 | 0.04 | 0.68 | 5.87 | 5.91 | 5.8 | 1428848 |
| 1731022500 | 5.86 | -0.02 | -0.34 | 5.88 | 5.9 | 5.78 | 1537660 |
| 1730936100 | 5.88 | 0.31 | 5.57 | 5.78 | 5.975 | 5.5599999 | 2910004 |
| 1730849700 | 5.57 | -0.05 | -0.89 | 5.54 | 5.8 | 5.5 | 2602797 |
| 1730763300 | 5.62 | 0.34 | 6.44 | 5.3 | 5.66 | 5.3 | 2099155 |
| 1730500500 | 5.28 | 0.21 | 4.14 | 5.17 | 5.42 | 5.11 | 1879591 |
| 1730414100 | 5.07 | -0.52 | -9.30 | 5.36 | 5.415 | 5 | 4237582 |
| 1730327700 | 5.59 | -0.02 | -0.36 | 5.61 | 5.75 | 5.59 | 4011895 |
| 1730241300 | 5.61 | 0.16 | 2.94 | 5.41 | 5.625 | 5.3848 | 1946433 |
| 1730154900 | 5.45 | -0.04 | -0.73 | 5.49 | 5.62 | 5.445 | 2062725 |
| 1729895700 | 5.49 | -0.07 | -1.26 | 5.69 | 5.7 | 5.4 | 2450826 |
| 1729809300 | 5.5599999 | -0.08 | -1.42 | 5.64 | 5.71 | 5.5199999 | 2434266 |
| 1729722900 | 5.64 | -0.06 | -1.05 | 5.68 | 5.746 | 5.605 | 1605296 |
| 1729636500 | 5.7 | 0.13 | 2.33 | 5.5199999 | 5.715 | 5.5199999 | 2624000 |
| 1729550100 | 5.57 | -0.05 | -0.89 | 5.62 | 5.635 | 5.4835 | 1541012 |
| 1729290900 | 5.62 | -0.1 | -1.75 | 5.73 | 5.78 | 5.58 | 1431077 |
| 1729204500 | 5.72 | -0.04 | -0.69 | 5.7 | 5.7699999 | 5.665 | 930434 |
| 1729118100 | 5.76 | 0.07 | 1.23 | 5.675 | 5.84 | 5.675 | 1444330 |
| 1729031700 | 5.69 | 0.3 | 5.57 | 5.39 | 5.72 | 5.39 | 3332571 |
| 1728945300 | 5.39 | 0.01 | 0.19 | 5.37 | 5.415 | 5.282 | 1422796 |
| 1728686100 | 5.38 | -0.03 | -0.55 | 5.41 | 5.55 | 5.295 | 1609343 |
| 1728599700 | 5.41 | 0.11 | 2.08 | 5.25 | 5.42 | 5.1849999 | 2019697 |
| 1728513300 | 5.3 | -0.15 | -2.75 | 5.45 | 5.4898999 | 5.3 | 2792210 |
| 1728426900 | 5.45 | -0.1 | -1.80 | 5.54 | 5.57 | 5.2699999 | 1985562 |
| 1728340500 | 5.55 | -0.03 | -0.54 | 5.54 | 5.595 | 5.42 | 1851082 |
| 1728081300 | 5.58 | 0.06 | 1.09 | 5.5599999 | 5.6 | 5.475 | 1203208 |
| 1727994900 | 5.5199999 | -0.06 | -1.08 | 5.5599999 | 5.59 | 5.4801 | 1263005 |
| 1727908500 | 5.58 | 0.06 | 1.09 | 5.48 | 5.62 | 5.475 | 1980251 |
| 1727822100 | 5.5199999 | -0.12 | -2.13 | 5.63 | 5.67 | 5.462 | 2655088 |
| 1727735700 | 5.64 | -0.2 | -3.42 | 5.74 | 5.9349999 | 5.63 | 4294557 |
| 1727476500 | 5.84 | 0.41 | 7.55 | 5.5 | 5.88 | 5.475 | 3127225 |
| 1727390100 | 5.43 | 0.09 | 1.69 | 5.43 | 5.465 | 5.325 | 2016402 |
| 1727303700 | 5.34 | -0.08 | -1.48 | 5.39 | 5.44 | 5.24 | 2039553 |
| 1727217300 | 5.42 | 0.05 | 0.93 | 5.4 | 5.5 | 5.375 | 3106518 |
| 1727130900 | 5.37 | 0.15 | 2.87 | 5.25 | 5.39 | 5.15 | 2765794 |
| 1726871700 | 5.22 | -0.11 | -2.06 | 5.28 | 5.39 | 5.195 | 13572487 |
| 1726785300 | 5.33 | 0.1 | 1.91 | 5.3099999 | 5.445 | 5.1609999 | 3251485 |
| 1726698900 | 5.23 | -0.01 | -0.19 | 5.25 | 5.47 | 5.215 | 2483031 |
| 1726612500 | 5.24 | -0.11 | -2.06 | 5.39 | 5.43 | 5.23 | 3755935 |
| 1726526100 | 5.35 | -0.17 | -3.08 | 5.44 | 5.445 | 5.3 | 3035199 |
| 1726266900 | 5.5199999 | 0.27 | 5.14 | 5.34 | 5.54 | 5.275 | 4871753 |
| 1726180500 | 5.25 | -0.07 | -1.32 | 5.3099999 | 5.34 | 5.18 | 1746836 |
| 1726094100 | 5.32 | 0.11 | 2.11 | 5.19 | 5.32 | 5.065 | 2921191 |
| 1726007700 | 5.21 | 0.02 | 0.39 | 5.16 | 5.22 | 5.12 | 1803617 |
| 1725921300 | 5.19 | -0.07 | -1.33 | 5.25 | 5.39 | 5.16 | 3357620 |
| 1725662100 | 5.26 | -0.02 | -0.38 | 5.26 | 5.3298 | 5.085 | 3651342 |
| 1725575700 | 5.28 | 0.58 | 12.34 | 4.73 | 5.425 | 4.7 | 8200159 |
| 1725489300 | 4.7 | 0.35 | 8.05 | 4.35 | 4.75 | 4.335 | 5338470 |
| 1725402900 | 4.35 | -0.01 | -0.23 | 4.36 | 4.5119999 | 4.32 | 1824608 |
| 1725057300 | 4.36 | -0.05 | -1.13 | 4.43 | 4.4897 | 4.3099999 | 1974954 |
| 1724970900 | 4.41 | 0.05 | 1.15 | 4.36 | 4.42 | 4.29 | 1061114 |
| 1724884500 | 4.36 | -0.04 | -0.91 | 4.36 | 4.4299 | 4.32 | 1246211 |
| 1724798100 | 4.4 | -0.04 | -0.90 | 4.4 | 4.455 | 4.36 | 2196246 |
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
