Hot Features
プレミアム
MediaCo Holding Inc (3WX)
TG
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 | 0.36 | 30.2521008403 | 1.19 | 1.67 | 1.19 | 141 | 1.19035461 | DE |
| 4 | 0.4000001 | 34.7826204159 | 1.1499999 | 1.67 | 1.1499999 | 194 | 1.16955321 | DE |
| 12 | -1.45 | -48.3333333333 | 3 | 3.3 | 1.1499999 | 3521 | 1.7635253 | DE |
| 26 | 0.58 | 59.793814433 | 0.97 | 5.0999999 | 0.97 | 1909 | 2.1942672 | DE |
| 52 | 1.162 | 299.484536082 | 0.388 | 6.35 | 0.388 | 5713 | 3.02657507 | DE |
| 156 | 0.91 | 142.1875 | 0.64 | 6.35 | 0.388 | 5517 | 2.97723119 | DE |
| 260 | 0.91 | 142.1875 | 0.64 | 6.35 | 0.388 | 5517 | 2.97723119 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 1.46 | 0.22 | 17.74 | 1.67 | 1.67 | 1.28 | 962 |
| 1732570020 | 1.24 | 0.05 | 4.20 | 1.24 | 1.24 | 1.24 | 2 |
| 1732310820 | 1.19 | 0.04 | 3.48 | 1.19 | 1.19 | 1.19 | 280 |
| 1732224360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1732137960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1732051560 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731965160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731705960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731619560 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731533160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731446760 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731360360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731101160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731014760 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730928360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730841960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730755560 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730496360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730409960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730323560 | 1.1499999 | -0.4 | -25.81 | 1.1499999 | 1.1499999 | 1.1499999 | 300 |
| 1730233560 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1730147160 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1729887960 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1729801560 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1729715160 | 1.55 | -0.13 | -7.74 | 1.3799999 | 1.55 | 1.3799999 | 8370 |
| 1729628760 | 1.68 | 0.1 | 6.33 | 1.68 | 1.68 | 1.68 | 450 |
| 1729542360 | 1.58 | -0.17 | -9.71 | 1.58 | 1.58 | 1.58 | 100 |
| 1729283160 | 1.75 | -0.03 | -1.69 | 1.7 | 1.76 | 1.7 | 5197 |
| 1729196760 | 1.78 | -0.01 | -0.56 | 1.78 | 1.91 | 1.6 | 4712 |
| 1729110360 | 1.79 | 0.39 | 27.86 | 1.19 | 2.02 | 1.19 | 24931 |
| 1729023960 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1728937560 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1728678360 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1728591960 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1728505560 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1728419160 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1728332760 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1728073560 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1727987160 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1727900760 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1727814360 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1727727960 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1727468760 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1727382360 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1727295960 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1727209560 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1727123160 | 1.4 | -0.86 | -38.05 | 1.4 | 1.4 | 1.4 | 100 |
| 1726863960 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1726777560 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1726691160 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1726604760 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1726518360 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1726259160 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1726172760 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1726086360 | 2.2599999 | -1.04 | -31.52 | 2.2599999 | 2.2599999 | 2.2599999 | 360 |
| 1725999960 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1725913560 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1725654360 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1725567960 | 3.3 | 0.3 | 10.00 | 3.2799999 | 3.3 | 3.2799999 | 599 |
| 1725481560 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1725395160 | 3 | 0.12 | 4.17 | 3 | 3 | 3 | 371 |
| 1725308760 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1725049560 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1724963160 | 2.88 | -0.26 | -8.28 | 3 | 3 | 2.88 | 77 |
| 1724876820 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1724790420 | 3.14 | 0.06 | 1.95 | 3.14 | 3.14 | 3.14 | 318 |
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
