Hot Features
プレミアム
TIM SA (TIMB)
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 | -0.93 | -6.72451193059 | 13.83 | 14.2 | 12.6 | 404069 | 13.91504956 | CS |
| 4 | -1.32 | -9.28270042194 | 14.22 | 14.525 | 12.6 | 523537 | 14.12579465 | CS |
| 12 | -3.96 | -23.487544484 | 16.86 | 17.43 | 12.6 | 532722 | 15.40291784 | CS |
| 26 | -2.86 | -18.1472081218 | 15.76 | 17.43 | 12.6 | 493974 | 15.33662861 | CS |
| 52 | -4.47 | -25.7340241796 | 17.37 | 19.14 | 12.6 | 467292 | 16.48398976 | CS |
| 156 | 0.5 | 4.03225806452 | 12.4 | 19.14 | 10.195 | 514608 | 14.13025054 | CS |
| 260 | -3.29 | -20.3211859172 | 16.19 | 20.37 | 9.81 | 601076 | 13.97114734 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 12.9 | -0.78 | -5.70 | 12.69 | 13.01 | 12.6 | 491238 |
| 1732750800 | 13.68 | -0.37 | -2.63 | 14.1 | 14.2 | 13.675 | 462119 |
| 1732664400 | 14.05 | 0 | 0.00 | 14.04 | 14.14 | 13.995 | 272193 |
| 1732578000 | 14.05 | 0.15 | 1.08 | 13.95 | 14.08 | 13.88645 | 567743 |
| 1732318800 | 13.9 | 0.21 | 1.53 | 13.83 | 13.9 | 13.735 | 314219 |
| 1732232400 | 13.69 | -0.4 | -2.84 | 13.77 | 13.88 | 13.68 | 455401 |
| 1732146000 | 14.09 | -0.09 | -0.63 | 14.09 | 14.2 | 14.075 | 289494 |
| 1732059600 | 14.18 | -0.08 | -0.56 | 14.25 | 14.255 | 14.13 | 292693 |
| 1731973200 | 14.26 | 0.09 | 0.64 | 14.35 | 14.468 | 14.25 | 548065 |
| 1731714000 | 14.17 | -0.07 | -0.49 | 14.26 | 14.375 | 14.155 | 232987 |
| 1731627600 | 14.24 | 0.12 | 0.85 | 14.33 | 14.375 | 14.215 | 614900 |
| 1731541200 | 14.12 | -0.18 | -1.26 | 14.23 | 14.28 | 14.05 | 501412 |
| 1731454800 | 14.3 | -0.05 | -0.35 | 14.18 | 14.36 | 14.16 | 584148 |
| 1731368400 | 14.35 | 0.44 | 3.16 | 14.18 | 14.41 | 14.16 | 724670 |
| 1731109200 | 13.91 | -0.2 | -1.42 | 13.89 | 14.005 | 13.79 | 543015 |
| 1731022800 | 14.11 | -0.15 | -1.05 | 14.33 | 14.34 | 13.95 | 768452 |
| 1730936400 | 14.26 | 0.17 | 1.21 | 13.85 | 14.27 | 13.825 | 539850 |
| 1730850000 | 14.09 | -0.27 | -1.88 | 14.12 | 14.2 | 13.74 | 856173 |
| 1730763600 | 14.36 | 0.21 | 1.48 | 14.43 | 14.525 | 14.225 | 820424 |
| 1730500800 | 14.15 | -0.15 | -1.05 | 14.22 | 14.32 | 14.1201 | 559239 |
| 1730414400 | 14.3 | -0.09 | -0.63 | 14.27 | 14.47 | 14.24 | 425361 |
| 1730328000 | 14.39 | 0.1 | 0.70 | 14.35 | 14.495 | 14.305 | 724934 |
| 1730241600 | 14.29 | -0.87 | -5.74 | 15.21 | 15.34 | 14.24 | 1267319 |
| 1730155200 | 15.16 | 0.36 | 2.43 | 15.08 | 15.24 | 14.9 | 1823605 |
| 1729896000 | 14.8 | -0.42 | -2.76 | 15.11 | 15.13 | 14.8 | 447078 |
| 1729809600 | 15.22 | 0.1 | 0.66 | 15.06 | 15.245 | 15.04 | 387614 |
| 1729723200 | 15.12 | 0.05 | 0.33 | 15.01 | 15.14 | 14.96 | 311780 |
| 1729636800 | 15.07 | -0.22 | -1.44 | 15.11 | 15.17 | 14.995 | 413321 |
| 1729550400 | 15.29 | -0.13 | -0.84 | 15.4 | 15.505 | 15.275 | 287322 |
| 1729291200 | 15.42 | -0.12 | -0.77 | 15.62 | 15.63 | 15.325 | 327257 |
| 1729204800 | 15.54 | -0.02 | -0.13 | 15.42 | 15.555 | 15.375 | 298976 |
| 1729118400 | 15.56 | 0.3 | 1.97 | 15.09 | 15.63 | 15.07 | 401685 |
| 1729032000 | 15.26 | 0.05 | 0.33 | 15.11 | 15.295 | 15.05 | 510682 |
| 1728945600 | 15.21 | 0.01 | 0.07 | 15.16 | 15.26 | 15.08 | 664230 |
| 1728686400 | 15.2 | -0.27 | -1.75 | 15.16 | 15.31 | 15.11 | 605669 |
| 1728600000 | 15.47 | -0.08 | -0.51 | 15.45 | 15.525 | 15.39 | 414381 |
| 1728513600 | 15.55 | -0.35 | -2.20 | 15.53 | 15.655 | 15.455 | 602304 |
| 1728427200 | 15.9 | -0.04 | -0.25 | 15.81 | 16 | 15.81 | 561670 |
| 1728340800 | 15.94 | -0.37 | -2.27 | 16.28 | 16.32 | 15.925 | 303926 |
| 1728081600 | 16.309999 | -0.23 | -1.39 | 16.46 | 16.51 | 16.26 | 439176 |
| 1727995200 | 16.54 | -0.65 | -3.78 | 16.86 | 16.8802 | 16.43 | 537556 |
| 1727908800 | 17.19 | 0.17 | 1.00 | 17.2 | 17.255 | 17.08 | 556580 |
| 1727822400 | 17.02 | -0.2 | -1.16 | 17.2 | 17.22 | 16.96 | 407616 |
| 1727736000 | 17.22 | -0.06 | -0.35 | 17.28 | 17.43 | 17.14 | 455150 |
| 1727476800 | 17.28 | 0.09 | 0.52 | 17.3 | 17.4 | 17.215 | 1691292 |
| 1727390400 | 17.19 | 0.03 | 0.17 | 17.24 | 17.33 | 17.16 | 417524 |
| 1727304000 | 17.16 | -0.15 | -0.87 | 17.36 | 17.42 | 17.14 | 442952 |
| 1727217600 | 17.31 | 0.41 | 2.43 | 17.31 | 17.36 | 17.185 | 324275 |
| 1727131200 | 16.9 | -0.05 | -0.29 | 16.85 | 16.94 | 16.78 | 390522 |
| 1726872000 | 16.95 | -0.05 | -0.29 | 17.19 | 17.29 | 16.93 | 534026 |
| 1726785600 | 17 | -0.17 | -0.99 | 17.23 | 17.23 | 16.99 | 1168051 |
| 1726699200 | 17.17 | 0.23 | 1.36 | 17.03 | 17.32 | 17.01 | 354450 |
| 1726612800 | 16.94 | 0.04 | 0.24 | 16.89 | 16.96 | 16.77 | 514823 |
| 1726526400 | 16.9 | 0.36 | 2.18 | 16.8 | 16.955 | 16.78 | 337429 |
| 1726267200 | 16.54 | 0.28 | 1.72 | 16.5 | 16.64 | 16.48 | 511637 |
| 1726180800 | 16.26 | -0.01 | -0.06 | 16.16 | 16.29 | 16.09 | 255187 |
| 1726094400 | 16.27 | 0.12 | 0.74 | 16.23 | 16.34 | 16.1 | 332135 |
| 1726008000 | 16.149999 | -0.1 | -0.62 | 16.27 | 16.309999 | 16.129999 | 238397 |
| 1725921600 | 16.25 | -0.24 | -1.46 | 16.3 | 16.41 | 16.19 | 515180 |
| 1725662400 | 16.489999 | -0.2 | -1.20 | 16.86 | 16.91 | 16.48 | 280343 |
| 1725576000 | 16.69 | 0.37 | 2.27 | 16.57 | 16.7 | 16.51 | 449063 |
| 1725489600 | 16.32 | 0.28 | 1.75 | 16.11 | 16.3875 | 16.11 | 254769 |
| 1725403200 | 16.04 | 0.12 | 0.75 | 16 | 16.184999 | 15.975 | 370674 |
| 1725057600 | 15.92 | -0.07 | -0.44 | 15.55 | 15.92 | 15.51 | 536324 |
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
