Hot Features
プレミアム
SoftBank Corp (3AG1)
TG
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.038 | 3.19327731092 | 1.19 | 1.2495 | 1.1385 | 10367 | 1.19182003 | DE |
| 4 | 0.099 | 8.76882196634 | 1.129 | 1.2505 | 1.12 | 5994 | 1.19355949 | DE |
| 12 | -11.472 | -90.3307086614 | 12.7 | 12.915 | 1.1065 | 4059 | 1.59425691 | DE |
| 26 | -9.987 | -89.0503789568 | 11.215 | 12.915 | 1.1065 | 2192 | 3.65370714 | DE |
| 52 | -10.167 | -89.2233435717 | 11.395 | 12.915 | 1.1065 | 1634 | 5.70636621 | DE |
| 156 | -9.367 | -88.4096271826 | 10.595 | 12.915 | 1.1065 | 1444 | 6.21501016 | DE |
| 260 | -9.367 | -88.4096271826 | 10.595 | 12.915 | 1.1065 | 1444 | 6.21501016 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 1.21 | -0.04 | -2.89 | 1.2495 | 1.2495 | 1.19 | 33972 |
| 1732915620 | 1.246 | 0.01 | 1.10 | 1.246 | 1.246 | 1.246 | 100 |
| 1732829220 | 1.2325 | 0.01 | 1.19 | 1.2325 | 1.2325 | 1.2325 | 64 |
| 1732742820 | 1.218 | 0.08 | 6.98 | 1.171 | 1.222 | 1.171 | 4001 |
| 1732656420 | 1.1385 | -0.05 | -4.37 | 1.19 | 1.19 | 1.1385 | 13698 |
| 1732570020 | 1.1904999 | -0.04 | -3.01 | 1.213 | 1.213 | 1.1904999 | 2485 |
| 1732310820 | 1.2275 | 0.03 | 2.08 | 1.2275 | 1.2275 | 1.2275 | 2000 |
| 1732224420 | 1.2024999 | 0 | 0.00 | 1.2024999 | 1.2024999 | 1.2024999 | 0 |
| 1732138020 | 1.2024999 | -0.03 | -2.24 | 1.2024999 | 1.2024999 | 1.2024999 | 2000 |
| 1732051620 | 1.23 | 0.03 | 2.54 | 1.174 | 1.2305 | 1.174 | 3521 |
| 1731965220 | 1.1995 | -0.04 | -3.23 | 1.167 | 1.1995 | 1.167 | 1001 |
| 1731705960 | 1.2395 | 0.07 | 6.35 | 1.209 | 1.2505 | 1.1735 | 18145 |
| 1731619560 | 1.1655 | -0.05 | -4.00 | 1.1655 | 1.1655 | 1.1655 | 10 |
| 1731533160 | 1.214 | 0 | 0.37 | 1.214 | 1.214 | 1.214 | 115 |
| 1731446820 | 1.2095 | 0.04 | 3.55 | 1.215 | 1.2164999 | 1.2095 | 1340 |
| 1731360420 | 1.168 | 0.02 | 1.39 | 1.121 | 1.168 | 1.12 | 400 |
| 1731101160 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1731014760 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1730928360 | 1.1519999 | 0.02 | 1.99 | 1.1395 | 1.1519999 | 1.1395 | 11140 |
| 1730841960 | 1.1295 | -0.02 | -1.61 | 1.129 | 1.1295 | 1.1279999 | 7900 |
| 1730755560 | 1.1479999 | 0.01 | 0.48 | 1.1479999 | 1.1479999 | 1.1479999 | 4357 |
| 1730496360 | 1.1425 | -0.02 | -1.80 | 1.1845 | 1.1935 | 1.1399999 | 65 |
| 1730409960 | 1.1635 | 0.05 | 4.63 | 1.1635 | 1.1635 | 1.1635 | 1000 |
| 1730320020 | 1.112 | 0 | 0.00 | 1.112 | 1.112 | 1.112 | 0 |
| 1730233620 | 1.112 | 0 | 0.00 | 1.112 | 1.112 | 1.112 | 0 |
| 1730147220 | 1.112 | 0 | 0.00 | 1.112 | 1.112 | 1.112 | 0 |
| 1729888020 | 1.112 | 0.01 | 0.50 | 1.112 | 1.112 | 1.112 | 200 |
| 1729801560 | 1.1065 | 0 | 0.00 | 1.1065 | 1.1065 | 1.1065 | 0 |
| 1729715160 | 1.1065 | -0.04 | -3.70 | 1.1519999 | 1.1519999 | 1.1065 | 66 |
| 1729628760 | 1.149 | 0 | 0.00 | 1.149 | 1.149 | 1.149 | 0 |
| 1729542360 | 1.149 | -0.05 | -3.85 | 1.1595 | 1.1595 | 1.149 | 5078 |
| 1729283160 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1729196760 | 1.195 | 0.04 | 3.87 | 1.195 | 1.195 | 1.195 | 4188 |
| 1729110360 | 1.1505 | -0.04 | -3.32 | 1.1505 | 1.1505 | 1.1505 | 1 |
| 1729023960 | 1.19 | -0 | -0.29 | 1.2004999 | 1.2004999 | 1.1505 | 2976 |
| 1728937560 | 1.1935 | 0 | 0.00 | 1.1935 | 1.1935 | 1.1935 | 0 |
| 1728678360 | 1.1935 | 0.04 | 3.83 | 1.1935 | 1.1935 | 1.1935 | 250 |
| 1728591960 | 1.1495 | -0.05 | -4.21 | 1.1495 | 1.1495 | 1.1495 | 1000 |
| 1728505560 | 1.2 | 0.04 | 3.09 | 1.153 | 1.2 | 1.153 | 2631 |
| 1728419160 | 1.1639999 | -0.03 | -2.88 | 1.153 | 1.2084999 | 1.153 | 1281 |
| 1728332760 | 1.1984999 | -0.04 | -3.39 | 1.1895 | 1.1984999 | 1.1895 | 1504 |
| 1728073560 | 1.2405 | 0.05 | 3.85 | 1.2235 | 1.2405 | 1.2235 | 4449 |
| 1727987220 | 1.1944999 | 0.01 | 1.06 | 1.197 | 1.197 | 1.1904999 | 2807 |
| 1727900820 | 1.182 | -0.03 | -2.60 | 1.19 | 1.2044999 | 1.1535 | 9164 |
| 1727814420 | 1.2135 | 0.01 | 1.21 | 1.211 | 1.2135 | 1.211 | 1334 |
| 1727728020 | 1.199 | -0.04 | -3.11 | 1.206 | 1.206 | 1.1605 | 9053 |
| 1727468760 | 1.2375 | -11.19 | -90.04 | 1.186 | 1.29 | 1.1605 | 30814 |
| 1727382360 | 12.425 | 0.17 | 1.35 | 12.425 | 12.425 | 12.425 | 85 |
| 1727295960 | 12.26 | -0.39 | -3.04 | 12.26 | 12.26 | 12.26 | 5 |
| 1727209560 | 12.645 | 0 | 0.00 | 12.645 | 12.645 | 12.645 | 0 |
| 1727123160 | 12.645 | 0.24 | 1.98 | 12.645 | 12.645 | 12.645 | 7 |
| 1726863960 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1726777560 | 12.4 | -0.28 | -2.21 | 12.525 | 12.525 | 12.25 | 4199 |
| 1726691160 | 12.68 | 0 | 0.00 | 12.68 | 12.68 | 12.68 | 0 |
| 1726604760 | 12.68 | 0.04 | 0.36 | 12.635 | 12.685 | 12.635 | 809 |
| 1726518420 | 12.635 | -0.1 | -0.75 | 12.79 | 12.915 | 12.635 | 43 |
| 1726259160 | 12.73 | -0.14 | -1.05 | 12.73 | 12.73 | 12.73 | 389 |
| 1726172760 | 12.865 | 0.13 | 0.98 | 12.64 | 12.865 | 12.615 | 320 |
| 1726086360 | 12.74 | 0.11 | 0.83 | 12.74 | 12.74 | 12.74 | 393 |
| 1725999960 | 12.635 | -0.16 | -1.25 | 12.7 | 12.7 | 12.635 | 416 |
| 1725913620 | 12.795 | 0.38 | 3.06 | 12.87 | 12.87 | 12.6 | 268 |
| 1725654360 | 12.415 | -0.45 | -3.50 | 12.415 | 12.415 | 12.415 | 150 |
| 1725567960 | 12.865 | 0.47 | 3.75 | 12.865 | 12.865 | 12.865 | 40 |
| 1725481560 | 12.4 | -0.4 | -3.13 | 12.545 | 12.55 | 12.305 | 3916 |
| 1725395160 | 12.8 | 0.24 | 1.87 | 12.8 | 12.8 | 12.8 | 518 |
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
