Hot Features
プレミアム
APA Corporation (2S3)
TG
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 | -0.895 | -3.98663697105 | 22.45 | 22.5 | 20.5 | 813 | 21.80164207 | DE |
| 4 | -1.26 | -5.52268244576 | 22.815 | 25.035 | 20.5 | 919 | 23.10061942 | DE |
| 12 | 0.755 | 3.62980769231 | 20.8 | 25.035 | 19.617999 | 1594 | 21.56405327 | DE |
| 26 | -4.04 | -15.7843328775 | 25.595 | 26.84 | 19.617999 | 2270 | 22.16098488 | DE |
| 52 | -6.045 | -21.902173913 | 27.6 | 33.49 | 19.617999 | 1378 | 23.44523399 | DE |
| 156 | -9.745 | -31.1341853035 | 31.3 | 50.4 | 19.617999 | 732 | 27.82994856 | DE |
| 260 | 4.825 | 28.8404064555 | 16.73 | 50.4 | 16.655 | 712 | 27.75595772 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738704420 | 21.58 | 0.36 | 1.72 | 20.67 | 21.58 | 20.5 | 996 |
| 1738618020 | 21.215 | -0.04 | -0.19 | 21.82 | 21.82 | 20.925 | 597 |
| 1738358820 | 21.255 | -0.93 | -4.17 | 22.02 | 22.02 | 21.255 | 597 |
| 1738272420 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1738186020 | 22.18 | 0.2 | 0.93 | 22.41 | 22.49 | 22.1 | 1560 |
| 1738099620 | 21.975 | -0.27 | -1.21 | 22.45 | 22.5 | 21.975 | 498 |
| 1738013220 | 22.245 | -0.08 | -0.36 | 22.09 | 22.3 | 22.09 | 606 |
| 1737754020 | 22.325 | -0.78 | -3.35 | 22.74 | 22.74 | 22.325 | 82 |
| 1737667620 | 23.1 | 0.68 | 3.03 | 22.415 | 23.1 | 22.415 | 401 |
| 1737581220 | 22.42 | -0.46 | -2.01 | 22.505 | 22.53 | 22.3 | 3349 |
| 1737494820 | 22.88 | -1.32 | -5.45 | 23.8 | 23.8 | 22.87 | 1658 |
| 1737408420 | 24.2 | 0.44 | 1.85 | 23.785 | 24.2 | 23.325 | 893 |
| 1737149220 | 23.76 | -0.66 | -2.70 | 23.635 | 23.76 | 23.635 | 47 |
| 1737062820 | 24.42 | -0.45 | -1.79 | 24.885 | 25.035 | 24.27 | 481 |
| 1736976420 | 24.865 | 0.56 | 2.33 | 24.35 | 24.92 | 24.02 | 1656 |
| 1736890020 | 24.3 | 0.46 | 1.93 | 23.88 | 24.3 | 23.735 | 1228 |
| 1736803620 | 23.84 | 0.73 | 3.16 | 24.07 | 24.295 | 23.545 | 2017 |
| 1736544420 | 23.11 | 0.11 | 0.46 | 23.105 | 23.61 | 23.105 | 917 |
| 1736458020 | 23.005 | 0 | 0.02 | 23.215 | 23.215 | 23.005 | 102 |
| 1736371620 | 23 | 0 | 0.02 | 22.965 | 23 | 22.935 | 379 |
| 1736285220 | 22.995 | -0.03 | -0.13 | 22.815 | 23.08 | 22.815 | 400 |
| 1736198820 | 23.025 | 0.4 | 1.75 | 22.845 | 23.025 | 22.585 | 1638 |
| 1735939620 | 22.63 | -0.24 | -1.05 | 22.88 | 22.88 | 22.42 | 2367 |
| 1735853220 | 22.87 | 1.75 | 8.29 | 22.14 | 23.08 | 22.14 | 3369 |
| 1735594020 | 21.12 | 0.01 | 0.05 | 21.34 | 21.34 | 21.12 | 99 |
| 1735334820 | 21.11 | 0.36 | 1.73 | 21.065 | 21.28 | 21.01 | 2003 |
| 1734989220 | 20.75 | 0.77 | 3.85 | 20.07 | 20.75 | 20.07 | 5016 |
| 1734730020 | 19.98 | 0.27 | 1.36 | 19.892 | 20.11 | 19.617999 | 867 |
| 1734643620 | 19.712 | -0.61 | -3.02 | 20.024999 | 20.309999 | 19.712 | 1746 |
| 1734557220 | 20.325 | 0.58 | 2.94 | 19.948 | 20.325 | 19.948 | 375 |
| 1734470820 | 19.744 | -1.17 | -5.60 | 20.905 | 20.905 | 19.675999 | 2442 |
| 1734384420 | 20.915 | -1.04 | -4.72 | 21.755 | 21.755 | 20.915 | 999 |
| 1734125220 | 21.95 | 0.48 | 2.24 | 21.835 | 21.95 | 21.835 | 146 |
| 1734038820 | 21.47 | 0.31 | 1.47 | 21.399999 | 21.47 | 21.34 | 683 |
| 1733952420 | 21.16 | -0.17 | -0.80 | 21.204999 | 21.21 | 21.059999 | 1511 |
| 1733866020 | 21.329999 | -0.09 | -0.42 | 21.01 | 21.399999 | 21.01 | 868 |
| 1733779620 | 21.42 | 1.24 | 6.14 | 20.36 | 21.42 | 20.36 | 5017 |
| 1733520420 | 20.18 | -0.59 | -2.82 | 20.585 | 20.77 | 19.936 | 1180 |
| 1733434020 | 20.765 | -0.21 | -1.00 | 21.035 | 21.2 | 20.765 | 644 |
| 1733347620 | 20.975 | -0.43 | -2.01 | 21.54 | 21.54 | 20.975 | 2269 |
| 1733261220 | 21.405 | 0.35 | 1.64 | 21.265 | 21.445 | 21.265 | 301 |
| 1733174820 | 21.059999 | -0.27 | -1.27 | 21.805 | 21.805 | 21 | 3281 |
| 1732915620 | 21.329999 | -0.1 | -0.47 | 21.329999 | 21.329999 | 21.329999 | 117 |
| 1732829220 | 21.43 | 0.17 | 0.80 | 21.22 | 21.545 | 21.22 | 387 |
| 1732742820 | 21.26 | -0.19 | -0.91 | 21.525 | 21.525 | 21.26 | 205 |
| 1732656420 | 21.454999 | -0.06 | -0.28 | 21.78 | 21.885 | 21.25 | 1786 |
| 1732570020 | 21.515 | -0.31 | -1.40 | 21.76 | 22.015 | 21.515 | 537 |
| 1732310820 | 21.82 | 0.43 | 1.99 | 21.595 | 21.995 | 21.475 | 1701 |
| 1732224420 | 21.395 | 0.43 | 2.08 | 21.39 | 21.395 | 21.39 | 1583 |
| 1732138020 | 20.96 | 0.23 | 1.11 | 20.715 | 20.96 | 20.715 | 1973 |
| 1732051620 | 20.73 | -0.72 | -3.33 | 21.21 | 21.21 | 20.73 | 220 |
| 1731965220 | 21.445 | 0.22 | 1.01 | 21.23 | 21.46 | 21.095 | 4232 |
| 1731705960 | 21.23 | 0.23 | 1.10 | 21.23 | 21.23 | 21.23 | 1420 |
| 1731619560 | 21 | 0.04 | 0.19 | 20.985 | 21.29 | 20.985 | 4765 |
| 1731533160 | 20.96 | 0.17 | 0.82 | 20.774999 | 20.96 | 20.305 | 5566 |
| 1731446820 | 20.79 | -0.09 | -0.43 | 20.8 | 21.135 | 20.79 | 7269 |
| 1731360420 | 20.88 | 1.07 | 5.39 | 19.8 | 20.899999 | 19.8 | 3820 |
| 1731101220 | 19.812 | -0.65 | -3.17 | 20.579999 | 20.579999 | 19.76 | 6158 |
| 1731014760 | 20.46 | -2.65 | -11.45 | 22.735 | 22.735 | 20.399999 | 9279 |
| 1730928360 | 23.105 | 1.65 | 7.69 | 22.075 | 23.15 | 22.075 | 3668 |
| 1730841960 | 21.454999 | -0.39 | -1.79 | 21.79 | 21.79 | 21.454999 | 188 |
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
