Hot Features
プレミアム
Pexip Holding ASA (4W9)
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 | 0.095 | 2.50990752972 | 3.785 | 3.9 | 3.755 | 1733 | 3.81519231 | DE |
| 4 | 0.3 | 8.37988826816 | 3.58 | 3.9 | 3.385 | 630 | 3.73164502 | DE |
| 12 | 0.98 | 33.7931034483 | 2.9 | 3.9 | 2.9 | 1051 | 3.37528381 | DE |
| 26 | 1.22 | 45.8646616541 | 2.66 | 3.9 | 2.375 | 999 | 3.14323409 | DE |
| 52 | 1.566 | 67.6750216076 | 2.314 | 3.9 | 2.128 | 1503 | 2.57030909 | DE |
| 156 | 2.165 | 126.239067055 | 1.715 | 3.9 | 1.44 | 1549 | 2.37313329 | DE |
| 260 | 2.165 | 126.239067055 | 1.715 | 3.9 | 1.44 | 1549 | 2.37313329 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 3.9 | 0.03 | 0.91 | 3.9 | 3.9 | 3.9 | 1400 |
| 1732829220 | 3.865 | 0.11 | 2.93 | 3.865 | 3.865 | 3.865 | 1000 |
| 1732742820 | 3.755 | 0.11 | 2.88 | 3.785 | 3.785 | 3.755 | 2800 |
| 1732656420 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732570020 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732310820 | 3.65 | 0.02 | 0.55 | 3.65 | 3.65 | 3.65 | 25 |
| 1732224420 | 3.63 | 0.06 | 1.68 | 3.63 | 3.63 | 3.63 | 50 |
| 1732137960 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1732051560 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1731965160 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1731705960 | 3.57 | -0.03 | -0.70 | 3.57 | 3.57 | 3.57 | 200 |
| 1731619560 | 3.595 | 0 | 0.00 | 3.595 | 3.595 | 3.595 | 0 |
| 1731533160 | 3.595 | 0.14 | 4.05 | 3.595 | 3.595 | 3.595 | 80 |
| 1731446820 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 0 |
| 1731360420 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 0 |
| 1731101220 | 3.455 | 0.07 | 2.07 | 3.495 | 3.495 | 3.455 | 900 |
| 1731014760 | 3.385 | -0.16 | -4.51 | 3.385 | 3.385 | 3.385 | 300 |
| 1730928360 | 3.545 | -0.04 | -0.98 | 3.53 | 3.545 | 3.53 | 130 |
| 1730841960 | 3.58 | 0.04 | 1.27 | 3.58 | 3.58 | 3.58 | 45 |
| 1730755560 | 3.535 | 0 | 0.00 | 3.535 | 3.535 | 3.535 | 0 |
| 1730496360 | 3.535 | 0 | 0.00 | 3.535 | 3.535 | 3.535 | 0 |
| 1730409960 | 3.535 | -0.12 | -3.15 | 3.535 | 3.535 | 3.535 | 1000 |
| 1730323560 | 3.65 | 0.17 | 4.73 | 3.65 | 3.65 | 3.65 | 30 |
| 1730237160 | 3.485 | 0 | 0.00 | 3.485 | 3.485 | 3.485 | 0 |
| 1730150760 | 3.485 | -0.01 | -0.14 | 3.485 | 3.555 | 3.485 | 5250 |
| 1729888020 | 3.49 | 0.2 | 6.08 | 3.435 | 3.49 | 3.435 | 457 |
| 1729801560 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1729715160 | 3.29 | 0.03 | 0.92 | 3.29 | 3.29 | 3.29 | 500 |
| 1729628760 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1729542360 | 3.2599999 | 0.1 | 3.16 | 3.2599999 | 3.2599999 | 3.2599999 | 1023 |
| 1729283160 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1729196760 | 3.16 | -0.17 | -5.11 | 3.16 | 3.16 | 3.16 | 500 |
| 1729110360 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1729023960 | 3.33 | -0.04 | -1.19 | 3.33 | 3.33 | 3.33 | 13 |
| 1728937560 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1728678360 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1728591960 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1728505560 | 3.37 | 0.07 | 2.12 | 3.37 | 3.37 | 3.37 | 5 |
| 1728419160 | 3.3 | 0.14 | 4.43 | 3.3 | 3.3 | 3.3 | 2000 |
| 1728332820 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1728073620 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1727987220 | 3.16 | -0.04 | -1.10 | 3.16 | 3.16 | 3.16 | 1600 |
| 1727900820 | 3.195 | -0.03 | -0.93 | 3.245 | 3.245 | 3.195 | 3420 |
| 1727814420 | 3.225 | 0.06 | 1.74 | 3.275 | 3.275 | 3.225 | 1500 |
| 1727727960 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1727468760 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1727382360 | 3.17 | 0.04 | 1.44 | 3.17 | 3.17 | 3.17 | 30 |
| 1727295960 | 3.125 | -0.01 | -0.32 | 3.2 | 3.2 | 3.125 | 1180 |
| 1727209620 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1727123220 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1726864020 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1726777620 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1726691220 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1726604820 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1726518420 | 3.1349999 | -0.04 | -1.26 | 3.1349999 | 3.1349999 | 3.1349999 | 150 |
| 1726259160 | 3.175 | 0.22 | 7.45 | 3.115 | 3.175 | 3.115 | 3330 |
| 1726172760 | 2.955 | 0 | 0.00 | 2.955 | 2.955 | 2.955 | 0 |
| 1726086360 | 2.955 | 0 | 0.00 | 2.955 | 2.955 | 2.955 | 0 |
| 1725999960 | 2.955 | 0.04 | 1.37 | 2.9 | 2.985 | 2.9 | 1560 |
| 1725913560 | 2.915 | 0 | 0.00 | 2.915 | 2.915 | 2.915 | 0 |
| 1725654360 | 2.915 | 0 | 0.00 | 2.915 | 2.915 | 2.915 | 0 |
| 1725567960 | 2.915 | 0 | 0.00 | 2.915 | 2.915 | 2.915 | 0 |
| 1725481560 | 2.915 | 0 | 0.00 | 2.915 | 2.915 | 2.915 | 0 |
| 1725395160 | 2.915 | -0.14 | -4.43 | 2.915 | 2.915 | 2.915 | 22 |
| 1725308760 | 3.05 | 0 | 0.16 | 3.05 | 3.05 | 3.05 | 13 |
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
