Hot Features
プレミアム
Ethan Allen Interiors Inc (ETD)
NYSE
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 | 2.0651 | 7.21054469274 | 28.64 | 31.625 | 28.31 | 164288 | 29.80710374 | CS |
| 4 | 1.2751 | 4.33265375467 | 29.43 | 31.625 | 27.35 | 219228 | 28.9277286 | CS |
| 12 | -0.5849 | -1.86928731224 | 31.29 | 33.77 | 27.35 | 293260 | 30.44067027 | CS |
| 26 | 1.8751 | 6.50398890045 | 28.83 | 35.615 | 26.53 | 251820 | 29.98804869 | CS |
| 52 | 3.0951 | 11.2100688156 | 27.61 | 35.615 | 26.53 | 233980 | 30.38049151 | CS |
| 156 | 7.2051 | 30.66 | 23.5 | 36.195 | 19.6 | 264193 | 27.43276094 | CS |
| 260 | 20.7551 | 208.593969849 | 9.95 | 36.195 | 9.95 | 175725 | 27.1472814 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 31.04 | 1.11 | 3.71 | 30.6 | 31.625 | 30.46 | 217327 |
| 1732318800 | 29.93 | 0.62 | 2.12 | 29.62 | 29.97 | 29.62 | 166767 |
| 1732232400 | 29.31 | 0.34 | 1.17 | 28.94 | 29.39 | 28.79 | 169945 |
| 1732146000 | 28.97 | -0.13 | -0.45 | 29 | 29.045 | 28.6758 | 114421 |
| 1732059600 | 29.1 | 0.21 | 0.73 | 28.64 | 29.15 | 28.31 | 152982 |
| 1731973200 | 28.89 | 0.01 | 0.03 | 28.87 | 29.15 | 28.56 | 166365 |
| 1731714000 | 28.88 | -0.28 | -0.96 | 29.27 | 29.385 | 28.845 | 167382 |
| 1731627600 | 29.16 | -0.14 | -0.48 | 29.38 | 29.51 | 29.02 | 188921 |
| 1731541200 | 29.3 | 0.66 | 2.30 | 29.1 | 29.76 | 29.1 | 242977 |
| 1731454800 | 28.64 | -0.88 | -2.98 | 29.06 | 29.310568 | 28.41 | 238851 |
| 1731368400 | 29.52 | 0.44 | 1.51 | 29.56 | 29.73 | 29.06 | 209384 |
| 1731109200 | 29.08 | 0.27 | 0.94 | 28.87 | 29.265 | 28.7 | 213670 |
| 1731022800 | 28.81 | 0.05 | 0.17 | 28.7818 | 29.72 | 28.58 | 274376 |
| 1730936400 | 28.76 | 0.78 | 2.79 | 29.26 | 29.875 | 28.63 | 429811 |
| 1730850000 | 27.98 | -0.17 | -0.60 | 28.03 | 28.23 | 27.9 | 222682 |
| 1730763600 | 28.15 | 0.2 | 0.72 | 27.91 | 28.36 | 27.885 | 217195 |
| 1730500800 | 27.95 | 0.28 | 1.01 | 28.06 | 28.13 | 27.65 | 243566 |
| 1730414400 | 27.67 | -1.73 | -5.88 | 29.015 | 29.1 | 27.35 | 332235 |
| 1730328000 | 29.4 | -0.09 | -0.31 | 29.45 | 30.12 | 29.37 | 262548 |
| 1730241600 | 29.49 | -0.29 | -0.97 | 29.43 | 29.65 | 29.23 | 153156 |
| 1730155200 | 29.78 | 0.43 | 1.47 | 29.48 | 29.935 | 29.415 | 224302 |
| 1729896000 | 29.35 | 0.02 | 0.07 | 29.68 | 29.85 | 29.175 | 171780 |
| 1729809600 | 29.33 | -0.27 | -0.91 | 29.7 | 29.75 | 29.08 | 215287 |
| 1729723200 | 29.6 | -0.14 | -0.47 | 29.5 | 29.95 | 29.36 | 160450 |
| 1729636800 | 29.74 | -0.16 | -0.54 | 29.89 | 29.89 | 29.42 | 196321 |
| 1729550400 | 29.9 | -1.24 | -3.98 | 31.14 | 31.16 | 29.89 | 161704 |
| 1729291200 | 31.14 | 0.1 | 0.32 | 31.13 | 31.5 | 31 | 221012 |
| 1729204800 | 31.04 | -0.3 | -0.96 | 31.29 | 31.46 | 30.704 | 188038 |
| 1729118400 | 31.34 | 1.05 | 3.47 | 30.62 | 31.5 | 30.62 | 244821 |
| 1729032000 | 30.29 | 0.31 | 1.03 | 29.82 | 30.87 | 29.82 | 262639 |
| 1728945600 | 29.98 | 0.29 | 0.98 | 29.69 | 30 | 29.5 | 190848 |
| 1728686400 | 29.69 | 0.05 | 0.17 | 29.64 | 30.06 | 29.53 | 233236 |
| 1728600000 | 29.64 | -0.39 | -1.30 | 29.75 | 29.79 | 29.43 | 211221 |
| 1728513600 | 30.03 | -0.65 | -2.12 | 30.82 | 30.99 | 30.03 | 200178 |
| 1728427200 | 30.68 | -0.19 | -0.62 | 30.71 | 31.09 | 30.62 | 156524 |
| 1728340800 | 30.87 | -0.14 | -0.45 | 30.72 | 30.89 | 30.3 | 152282 |
| 1728081600 | 31.01 | 0.17 | 0.55 | 31.27 | 31.333 | 30.96 | 150359 |
| 1727995200 | 30.84 | -0.38 | -1.22 | 31.155 | 31.25 | 30.66 | 215623 |
| 1727908800 | 31.22 | -0.71 | -2.22 | 31.725 | 31.97 | 31.2 | 180491 |
| 1727822400 | 31.93 | 0.04 | 0.13 | 31.89 | 32.009999 | 31.36 | 203019 |
| 1727735520 | 31.89 | 0.11 | 0.35 | 31.72 | 32.24 | 31.54 | 218836 |
| 1727476800 | 31.78 | 0.38 | 1.21 | 31.91 | 32.22 | 31.5201 | 297714 |
| 1727390400 | 31.4 | 0.9 | 2.95 | 30.84 | 31.76 | 30.75 | 357612 |
| 1727304000 | 30.5 | -1.08 | -3.42 | 31.47 | 31.47 | 30.445 | 427261 |
| 1727217600 | 31.58 | 0.42 | 1.35 | 31.32 | 31.68 | 31.08 | 212956 |
| 1727131200 | 31.16 | -0.68 | -2.14 | 32.2 | 32.28 | 31.09 | 266460 |
| 1726872000 | 31.84 | -0.58 | -1.79 | 31.96 | 32.369999 | 31.59 | 3122214 |
| 1726785600 | 32.42 | 0.28 | 0.87 | 33.159999 | 33.27 | 32.04 | 398360 |
| 1726699200 | 32.14 | 0.19 | 0.59 | 31.74 | 33.77 | 31.455 | 435813 |
| 1726612800 | 31.95 | 0.77 | 2.47 | 31.43 | 32.18 | 31.18 | 517533 |
| 1726526400 | 31.18 | 0.37 | 1.20 | 30.9 | 31.66 | 30.61 | 585658 |
| 1726267200 | 30.81 | 1.4 | 4.76 | 30.15 | 30.99 | 30.15 | 347358 |
| 1726180800 | 29.41 | 0.3 | 1.03 | 29.23 | 29.63 | 29.17 | 260869 |
| 1726094400 | 29.11 | -0.26 | -0.89 | 29.09 | 29.4 | 28.692 | 310351 |
| 1726008000 | 29.37 | 0.68 | 2.37 | 28.825 | 29.4 | 28.63 | 398459 |
| 1725921600 | 28.69 | -1.35 | -4.49 | 29.9 | 30.14 | 28.67 | 352003 |
| 1725662400 | 30.04 | -0.09 | -0.30 | 30.31 | 30.43 | 29.79 | 204912 |
| 1725576000 | 30.13 | -0.33 | -1.08 | 30.41 | 30.84 | 30.11 | 209702 |
| 1725489600 | 30.46 | -0.14 | -0.46 | 30.35 | 30.5 | 29.92 | 181525 |
| 1725403200 | 30.6 | -0.88 | -2.80 | 31.29 | 31.32 | 30.44 | 165311 |
| 1725057600 | 31.48 | -0.05 | -0.16 | 31.63 | 31.65 | 30.91 | 265712 |
| 1724971200 | 31.53 | -0.12 | -0.38 | 32.009999 | 32.009999 | 31.19 | 331522 |
| 1724884800 | 31.65 | -0.16 | -0.50 | 31.79 | 32.35 | 31.59 | 242114 |
| 1724798400 | 31.81 | -0.03 | -0.09 | 31.44 | 32.1 | 31.2801 | 190650 |
| 1724712000 | 31.84 | 0.76 | 2.45 | 31.44 | 32.18 | 31.01 | 351623 |
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
