Hot Features
プレミアム
Schrodinger Inc (43Z)
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 | 1.200001 | 5.92885898858 | 20.239999 | 21.71 | 19.76 | 1782 | 20.99574195 | DE |
| 4 | 5.145 | 31.5741024854 | 16.295 | 22.04 | 16.295 | 3040 | 19.53534855 | DE |
| 12 | 3.040001 | 16.5217454631 | 18.399999 | 22.04 | 15.25 | 2791 | 17.59447256 | DE |
| 26 | 1.360001 | 6.77291368391 | 20.079999 | 22.66 | 15.25 | 2283 | 18.18686729 | DE |
| 52 | -8.7 | -28.8652952887 | 30.14 | 34.28 | 15.25 | 3007 | 22.59941522 | DE |
| 156 | -11.98 | -35.8467983244 | 33.42 | 34.82 | 15.25 | 2923 | 23.22612153 | DE |
| 260 | -11.98 | -35.8467983244 | 33.42 | 34.82 | 15.25 | 2923 | 23.22612153 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 21.43 | 0.42 | 2.00 | 21.03 | 21.57 | 20.79 | 1458 |
| 1732829220 | 21.01 | 0.16 | 0.77 | 21.14 | 21.14 | 21.01 | 465 |
| 1732742820 | 20.85 | 0.41 | 2.01 | 20.14 | 20.97 | 20.13 | 1055 |
| 1732656420 | 20.44 | -0.8 | -3.77 | 21.03 | 21.49 | 20.44 | 2419 |
| 1732570020 | 21.239999 | 1.24 | 6.23 | 20.239999 | 21.71 | 19.76 | 3514 |
| 1732310820 | 19.995 | 0.5 | 2.54 | 19.43 | 20.399999 | 19.35 | 931 |
| 1732224420 | 19.5 | 1.44 | 7.94 | 17.94 | 19.5 | 17.94 | 2086 |
| 1732138020 | 18.065 | 0.18 | 0.98 | 18.175 | 18.35 | 17.899999 | 3266 |
| 1732051620 | 17.89 | 0.66 | 3.83 | 17.04 | 17.89 | 16.845 | 1606 |
| 1731965220 | 17.23 | -0.48 | -2.71 | 17.82 | 17.989999 | 16.545 | 2558 |
| 1731705960 | 17.71 | -1.58 | -8.19 | 19.665 | 19.7 | 17.675 | 4423 |
| 1731619560 | 19.29 | -1.78 | -8.45 | 20.66 | 21.36 | 19.29 | 4347 |
| 1731533160 | 21.07 | 0.22 | 1.06 | 20.89 | 21.9 | 20.32 | 5195 |
| 1731446820 | 20.85 | 2.65 | 14.53 | 18.579999 | 22.04 | 18.145 | 16703 |
| 1731360420 | 18.204999 | 0.65 | 3.67 | 17.84 | 18.454999 | 17.46 | 2873 |
| 1731101220 | 17.559999 | 0.04 | 0.23 | 17.215 | 17.559999 | 17.145 | 804 |
| 1731014760 | 17.52 | 0.02 | 0.11 | 17.505 | 18.03 | 17.425 | 3263 |
| 1730928360 | 17.5 | 1.07 | 6.51 | 17.19 | 17.75 | 16.715 | 2861 |
| 1730841960 | 16.43 | -0.11 | -0.67 | 16.715 | 16.715 | 16.425 | 793 |
| 1730755560 | 16.54 | -0.49 | -2.88 | 16.295 | 16.754999 | 16.295 | 182 |
| 1730496360 | 17.03 | 0.7 | 4.25 | 16.3 | 17.035 | 16.2 | 343 |
| 1730409960 | 16.335 | 0.07 | 0.46 | 16.2 | 16.335 | 15.905 | 2414 |
| 1730323560 | 16.26 | -0.94 | -5.49 | 17.315 | 17.329999 | 16.235 | 1390 |
| 1730237160 | 17.204999 | 0.22 | 1.30 | 16.885 | 17.399999 | 16.885 | 203 |
| 1730150760 | 16.985 | 0.57 | 3.50 | 16.26 | 16.985 | 16.26 | 3144 |
| 1729888020 | 16.41 | 0.08 | 0.49 | 16.215 | 16.485 | 16.215 | 182 |
| 1729801560 | 16.329999 | -0.37 | -2.22 | 16.719999 | 16.899999 | 16.329999 | 3027 |
| 1729715160 | 16.7 | -0.9 | -5.11 | 17.024999 | 17.68 | 16.7 | 2212 |
| 1729628760 | 17.6 | 1.32 | 8.07 | 16.329999 | 17.6 | 16.329999 | 2231 |
| 1729542360 | 16.285 | -0.03 | -0.18 | 16.585 | 16.585 | 16.285 | 253 |
| 1729283160 | 16.315 | 0.02 | 0.09 | 16.105 | 16.504999 | 16.105 | 3465 |
| 1729196760 | 16.3 | -0.06 | -0.37 | 16.3 | 16.719999 | 16.12 | 2118 |
| 1729110360 | 16.36 | 0.02 | 0.09 | 16.41 | 16.51 | 16.105 | 4289 |
| 1729023960 | 16.344999 | -0.01 | -0.03 | 16.19 | 16.605 | 16.165 | 791 |
| 1728937620 | 16.35 | 0.21 | 1.27 | 16.195 | 16.45 | 15.905 | 2659 |
| 1728678360 | 16.145 | 0.24 | 1.54 | 16 | 16.5 | 16 | 5230 |
| 1728591960 | 15.9 | 0.15 | 0.95 | 15.8 | 15.965 | 15.4 | 6421 |
| 1728505560 | 15.75 | 0.26 | 1.68 | 15.495 | 16.07 | 15.495 | 1115 |
| 1728419160 | 15.49 | -0.12 | -0.74 | 15.27 | 15.805 | 15.25 | 4778 |
| 1728332760 | 15.605 | -0.3 | -1.89 | 15.78 | 15.965 | 15.43 | 7484 |
| 1728073560 | 15.905 | 0.12 | 0.73 | 15.635 | 16.425 | 15.635 | 4964 |
| 1727987220 | 15.79 | -0.28 | -1.74 | 16.004999 | 16.245 | 15.79 | 544 |
| 1727900820 | 16.07 | -0.09 | -0.56 | 16.004999 | 16.265 | 15.6 | 2872 |
| 1727814420 | 16.16 | -0.54 | -3.26 | 16.855 | 17.095 | 16.079999 | 6750 |
| 1727728020 | 16.704999 | -0.1 | -0.57 | 17.085 | 17.09 | 16.605 | 2216 |
| 1727468760 | 16.8 | -0.06 | -0.36 | 17.125 | 17.36 | 16.8 | 6664 |
| 1727382360 | 16.86 | 0.34 | 2.03 | 16.77 | 17.155 | 16.575 | 10109 |
| 1727295960 | 16.524999 | -0.36 | -2.13 | 17.035 | 17.165 | 16.524999 | 4572 |
| 1727209560 | 16.885 | -0.4 | -2.31 | 17.005 | 17.23 | 16.885 | 3600 |
| 1727123160 | 17.285 | -0.47 | -2.65 | 17.774999 | 17.985 | 17.285 | 2549 |
| 1726864020 | 17.755 | -0.96 | -5.10 | 18.704999 | 18.745 | 17.755 | 1168 |
| 1726777560 | 18.71 | 0.41 | 2.24 | 18.005 | 18.934999 | 17.995 | 1182 |
| 1726691220 | 18.3 | 0.53 | 2.98 | 17.8 | 18.3 | 17.77 | 1094 |
| 1726604760 | 17.77 | -0.18 | -1.00 | 17.805 | 18.145 | 17.77 | 1825 |
| 1726518420 | 17.95 | -0.82 | -4.34 | 18.505 | 18.829999 | 17.805 | 1797 |
| 1726259160 | 18.765 | 0.14 | 0.72 | 18.605 | 18.765 | 18.5 | 177 |
| 1726172760 | 18.63 | 0.59 | 3.30 | 18.52 | 18.8 | 18.52 | 277 |
| 1726086360 | 18.035 | 0.04 | 0.19 | 18.035 | 18.035 | 18.035 | 100 |
| 1725999960 | 18 | -0.12 | -0.66 | 17.989999 | 18.065 | 17.989999 | 226 |
| 1725913620 | 18.12 | -0.4 | -2.19 | 18.399999 | 18.7 | 18.12 | 247 |
| 1725654360 | 18.524999 | 0.07 | 0.41 | 18.2 | 18.524999 | 18.165 | 450 |
| 1725567960 | 18.45 | 0.14 | 0.76 | 18.18 | 18.45 | 18.18 | 61 |
| 1725481560 | 18.309999 | -0.25 | -1.35 | 18.265 | 18.89 | 18.245 | 1438 |
| 1725395160 | 18.559999 | -0.26 | -1.38 | 18.82 | 18.82 | 18.559999 | 81 |
| 1725308760 | 18.82 | -0.15 | -0.76 | 19.165 | 19.165 | 18.805 | 61 |
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
