Hot Features
プレミアム
XPeng Inc (XPEV)
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 | -1.025 | -8.256141764 | 12.415 | 12.97 | 11.23 | 12318638 | 12.08481627 | DR |
| 4 | 0.13 | 1.15452930728 | 11.26 | 15.6788 | 10.92 | 15181946 | 12.93034169 | DR |
| 12 | 2.97 | 35.2731591449 | 8.42 | 15.6788 | 8.1 | 15024617 | 11.75574959 | DR |
| 26 | 3.205 | 39.1569945021 | 8.185 | 15.6788 | 6.6 | 12832192 | 9.9896769 | DR |
| 52 | -6.76 | -37.2451790634 | 18.15 | 18.25 | 6.5505 | 13238094 | 9.91911885 | DR |
| 156 | -41.7 | -78.5458655114 | 53.09 | 56.45 | 6.18 | 15567511 | 14.97014177 | DR |
| 260 | -11.71 | -50.6926406926 | 23.1 | 74.49 | 6.18 | 16169034 | 23.32346337 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 11.39 | -0.23 | -1.98 | 11.4 | 11.5 | 11.23 | 6059599 |
| 1732578000 | 11.62 | -0.29 | -2.43 | 11.58 | 11.765 | 11.48 | 11655809 |
| 1732318800 | 11.91 | -0.38 | -3.09 | 11.56 | 12.12 | 11.55 | 14196469 |
| 1732232400 | 12.29 | -0.35 | -2.77 | 12.095 | 12.39 | 11.88 | 12481971 |
| 1732146000 | 12.64 | 0.12 | 0.96 | 12.415 | 12.97 | 12.36 | 17199340 |
| 1732059600 | 12.52 | -0.49 | -3.77 | 12.69 | 13.19 | 11.91 | 24485393 |
| 1731973200 | 13.01 | 0.27 | 2.12 | 13.03 | 13.385 | 12.95 | 12379410 |
| 1731714000 | 12.74 | 0.11 | 0.87 | 12.62 | 12.81 | 12.45 | 11153317 |
| 1731627600 | 12.63 | -0.72 | -5.39 | 12.89 | 13.01 | 12.47 | 14912390 |
| 1731541200 | 13.35 | -0.32 | -2.34 | 13.98 | 14.0699 | 13.035 | 16122457 |
| 1731454800 | 13.67 | -1.63 | -10.65 | 14.46 | 14.48 | 13.5 | 21818583 |
| 1731368400 | 15.3 | 0.81 | 5.59 | 15.18 | 15.6788 | 14.955 | 17892754 |
| 1731109200 | 14.49 | 0.27 | 1.90 | 14.02 | 14.52 | 13.86 | 18658073 |
| 1731022800 | 14.22 | 1.92 | 15.61 | 13.51 | 14.6897 | 13.29 | 33575035 |
| 1730936400 | 12.3 | -0.51 | -3.98 | 12.02 | 12.305 | 11.735 | 17553582 |
| 1730850000 | 12.81 | 0.74 | 6.13 | 12.64 | 12.97 | 12.59 | 11856261 |
| 1730763600 | 12.07 | 0.55 | 4.77 | 12.175 | 12.58 | 12.01 | 10500927 |
| 1730500800 | 11.52 | 0.29 | 2.58 | 11.235 | 11.86 | 11.19 | 11483426 |
| 1730414400 | 11.23 | -0.12 | -1.06 | 11.5 | 11.5 | 10.92 | 9842704 |
| 1730328000 | 11.35 | -0.25 | -2.16 | 11.26 | 11.565 | 11.17 | 9811425 |
| 1730241600 | 11.6 | -0.53 | -4.37 | 11.82 | 11.83 | 11.54 | 11953238 |
| 1730155200 | 12.13 | 1 | 8.98 | 11.58 | 12.6 | 11.55 | 19559600 |
| 1729896000 | 11.13 | 0.66 | 6.30 | 10.75 | 11.4199 | 10.69 | 17530070 |
| 1729809600 | 10.47 | -0.69 | -6.18 | 11.085 | 11.09 | 10.42 | 13210616 |
| 1729723200 | 11.16 | 0.12 | 1.09 | 11.19 | 11.4488 | 11.05 | 9259874 |
| 1729636800 | 11.04 | 0.22 | 2.03 | 10.87 | 11.42 | 10.87 | 11509114 |
| 1729550400 | 10.82 | 0.33 | 3.15 | 10.5 | 10.86 | 10.49 | 8158545 |
| 1729291200 | 10.49 | 0.27 | 2.64 | 10.94 | 10.98 | 10.44 | 16040576 |
| 1729204800 | 10.22 | -0.83 | -7.51 | 10.68 | 10.75 | 10.065 | 17818274 |
| 1729118400 | 11.05 | -0.11 | -0.99 | 10.99 | 11.42 | 10.975 | 9038779 |
| 1729032000 | 11.16 | -0.48 | -4.12 | 11.31 | 11.51 | 11.1301 | 17102132 |
| 1728945600 | 11.64 | -1.26 | -9.77 | 12.22 | 12.22 | 11.435 | 23917278 |
| 1728686400 | 12.9 | 0.24 | 1.90 | 12.36 | 13.04 | 12.255 | 11243472 |
| 1728600000 | 12.66 | 0.11 | 0.88 | 13.015 | 13.07 | 12.34 | 14205860 |
| 1728513600 | 12.55 | 0.42 | 3.46 | 11.91 | 12.82 | 11.86 | 14839653 |
| 1728427200 | 12.13 | -0.95 | -7.26 | 12.015 | 12.5 | 11.72 | 14901114 |
| 1728340800 | 13.08 | 0.27 | 2.11 | 13.34 | 13.525 | 12.45 | 22144577 |
| 1728081600 | 12.81 | 0.41 | 3.31 | 12.21 | 12.83 | 12.12 | 16607742 |
| 1727995200 | 12.4 | -0.94 | -7.05 | 12.905 | 12.971 | 12.29 | 17315946 |
| 1727908800 | 13.34 | 0.49 | 3.81 | 13.5 | 13.73 | 12.51 | 28357732 |
| 1727822400 | 12.85 | 0.67 | 5.50 | 12.58 | 12.89 | 11.92 | 21665989 |
| 1727735520 | 12.18 | -0.54 | -4.25 | 13.39 | 13.5 | 12.03 | 29971026 |
| 1727476800 | 12.72 | 1.05 | 9.00 | 12.25 | 12.755 | 12.03 | 24970099 |
| 1727390400 | 11.67 | 1.24 | 11.89 | 11.5 | 11.94 | 11.42 | 26053850 |
| 1727304000 | 10.43 | -0.27 | -2.52 | 10.11 | 10.6 | 10.03 | 13976403 |
| 1727217600 | 10.7 | 1.14 | 11.92 | 10.34 | 10.7 | 9.95 | 20794948 |
| 1727131200 | 9.56 | -0.04 | -0.42 | 9.43 | 9.83 | 9.26 | 9546922 |
| 1726872000 | 9.6 | 0.21 | 2.24 | 9.64 | 9.84 | 9.4 | 12029640 |
| 1726785600 | 9.39 | 0.75 | 8.68 | 9.175 | 9.45 | 9.01 | 14223341 |
| 1726699200 | 8.64 | -0.41 | -4.53 | 8.875 | 8.94 | 8.6199999 | 9110986 |
| 1726612800 | 9.05 | 0.13 | 1.46 | 9.4 | 9.45 | 9 | 9587905 |
| 1726526400 | 8.92 | -0.05 | -0.56 | 8.99 | 9.03 | 8.85 | 6611182 |
| 1726267200 | 8.97 | 0.35 | 4.06 | 8.7288 | 8.97 | 8.6100999 | 8648153 |
| 1726180800 | 8.6199999 | -0.52 | -5.69 | 8.762 | 8.795 | 8.38 | 11877156 |
| 1726094400 | 9.14 | 0.39 | 4.46 | 8.83 | 9.2 | 8.82 | 11756709 |
| 1726008000 | 8.75 | 0.23 | 2.70 | 8.5564 | 8.76 | 8.49 | 9308359 |
| 1725921600 | 8.52 | -0.02 | -0.23 | 8.25 | 8.605 | 8.1 | 9978587 |
| 1725662400 | 8.5399999 | -0.29 | -3.28 | 8.7975999 | 8.835 | 8.52 | 8090453 |
| 1725576000 | 8.83 | 0.4 | 4.74 | 8.7371 | 8.96 | 8.7202 | 13358040 |
| 1725489600 | 8.43 | 0.06 | 0.72 | 8.42 | 8.67 | 8.42 | 11564128 |
| 1725403200 | 8.3699999 | 0.32 | 3.98 | 8.4201 | 8.69 | 8.325 | 15209062 |
| 1725057600 | 8.05 | 0.18 | 2.29 | 8.18 | 8.21 | 7.865 | 11993687 |
| 1724971200 | 7.87 | 0.59 | 8.10 | 7.53 | 7.97 | 7.47 | 17329504 |
| 1724884800 | 7.28 | -0.72 | -9.00 | 7.81 | 7.87 | 7.16 | 21417167 |
| 1724798400 | 8 | 0.49 | 6.52 | 7.72 | 8.02 | 7.55 | 18390643 |
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
