Hot Features
プレミアム
M3 Inc (4YC)
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 | 0.75 | 8.72093023256 | 8.6 | 9.6 | 8.6 | 97 | 9.11460481 | DE |
| 4 | -0.15 | -1.57894736842 | 9.5 | 9.6 | 7.7 | 391 | 8.82991371 | DE |
| 12 | 0.6500001 | 7.47126560312 | 8.6999999 | 11 | 7.7 | 303 | 9.47300878 | DE |
| 26 | -0.3 | -3.10880829016 | 9.65 | 11 | 7.15 | 369 | 9.04484229 | DE |
| 52 | -5.25 | -35.9589041096 | 14.6 | 16.7 | 7.15 | 425 | 11.54207599 | DE |
| 156 | -9.35 | -50 | 18.7 | 18.8 | 7.15 | 407 | 11.63989966 | DE |
| 260 | -9.35 | -50 | 18.7 | 18.8 | 7.15 | 407 | 11.63989966 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9.25 | -0.05 | -0.54 | 9.25 | 9.25 | 9.25 | 71 |
| 1732829220 | 9.3 | 0.45 | 5.08 | 9.3 | 9.3 | 9.3 | 108 |
| 1732742820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1732656420 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1732570020 | 8.85 | -0.05 | -0.56 | 8.6 | 8.85 | 8.6 | 112 |
| 1732310820 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1732224420 | 8.9 | 0.55 | 6.59 | 8.9499999 | 8.9499999 | 8.9 | 600 |
| 1732138020 | 8.35 | -0.05 | -0.60 | 8.35 | 8.35 | 8.35 | 41 |
| 1732051620 | 8.4 | 0.35 | 4.35 | 8.5 | 8.5 | 8.4 | 537 |
| 1731965220 | 8.05 | 0.3 | 3.87 | 8.05 | 8.05 | 7.95 | 756 |
| 1731705960 | 7.75 | -0.2 | -2.52 | 7.7 | 7.75 | 7.7 | 86 |
| 1731619560 | 7.95 | -0.45 | -5.36 | 7.95 | 7.95 | 7.95 | 50 |
| 1731533160 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 20 |
| 1731446820 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1731360420 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 62 |
| 1731101220 | 8.4 | -0.1 | -1.18 | 8.4 | 8.4 | 8.4 | 300 |
| 1731014760 | 8.5 | -0.6 | -6.59 | 8.5 | 8.5 | 8.5 | 60 |
| 1730928360 | 9.1 | 0.1 | 1.11 | 9.1 | 9.15 | 9.1 | 2245 |
| 1730841960 | 9 | -0.4 | -4.26 | 9 | 9 | 9 | 650 |
| 1730755560 | 9.4 | -0.2 | -2.08 | 9.5 | 9.5 | 9.4 | 560 |
| 1730496360 | 9.6 | -0.05 | -0.52 | 9.55 | 9.6 | 9.3 | 219 |
| 1730409960 | 9.65 | -0.35 | -3.50 | 9.65 | 9.65 | 9.65 | 62 |
| 1730323560 | 10 | -0.1 | -0.99 | 11 | 11 | 9 | 983 |
| 1730237160 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1730150760 | 10.1 | 0.2 | 2.02 | 10.1 | 10.1 | 10.1 | 100 |
| 1729888020 | 9.9 | -0.1 | -1.00 | 9.85 | 9.9 | 9.85 | 68 |
| 1729801560 | 10 | 0.05 | 0.50 | 10 | 10 | 10 | 200 |
| 1729715160 | 9.9499999 | -1.05 | -9.55 | 9.9499999 | 9.9499999 | 9.9499999 | 1 |
| 1729628760 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729542360 | 11 | 0.3 | 2.80 | 11 | 11 | 11 | 100 |
| 1729283160 | 10.699999 | 0.2 | 1.90 | 11 | 11 | 10.699999 | 468 |
| 1729196760 | 10.5 | 0.1 | 0.96 | 10.5 | 10.5 | 10.5 | 30 |
| 1729110360 | 10.4 | -0.3 | -2.80 | 10.4 | 10.4 | 10.4 | 468 |
| 1729023960 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 11 |
| 1728937620 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 380 |
| 1728678360 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1728591960 | 10.699999 | -0.1 | -0.93 | 10.699999 | 10.699999 | 10.699999 | 150 |
| 1728505560 | 10.8 | 0.2 | 1.89 | 10.5 | 10.8 | 10.5 | 792 |
| 1728419160 | 10.6 | 0.2 | 1.92 | 10.6 | 10.6 | 10.6 | 15 |
| 1728332760 | 10.4 | 0.3 | 2.97 | 10.4 | 10.4 | 10.199999 | 366 |
| 1728073560 | 10.1 | 0.3 | 3.06 | 10.6 | 10.699999 | 10.1 | 716 |
| 1727987220 | 9.8 | 0.5 | 5.38 | 9.6999999 | 9.8 | 9.65 | 1463 |
| 1727900820 | 9.3 | -0.15 | -1.59 | 9.3 | 9.3 | 9.3 | 60 |
| 1727814420 | 9.4499999 | 0.3 | 3.28 | 9.4499999 | 9.4499999 | 9.4499999 | 7 |
| 1727727960 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1727468760 | 9.15 | -0.15 | -1.61 | 9.15 | 9.15 | 9.15 | 200 |
| 1727382360 | 9.3 | 0.3 | 3.33 | 9.3 | 9.3 | 9.3 | 50 |
| 1727295960 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1727209560 | 9 | 0.1 | 1.12 | 9 | 9 | 9 | 10 |
| 1727123160 | 8.9 | -0.05 | -0.56 | 8.85 | 9.1 | 8.85 | 191 |
| 1726864020 | 8.9499999 | -0.25 | -2.72 | 8.9499999 | 8.9499999 | 8.9499999 | 100 |
| 1726777560 | 9.1999999 | 0.05 | 0.55 | 9.1999999 | 9.1999999 | 9.1999999 | 120 |
| 1726691220 | 9.15 | 0.5 | 5.78 | 9.15 | 9.15 | 9.15 | 68 |
| 1726604820 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1726518420 | 8.65 | 0.35 | 4.22 | 8.65 | 8.65 | 8.65 | 10 |
| 1726259160 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1726172760 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1726086360 | 8.3 | -0.2 | -2.35 | 8.3 | 8.3 | 8.3 | 250 |
| 1726000020 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1725913620 | 8.5 | -0.1 | -1.16 | 8.6999999 | 8.6999999 | 8.5 | 322 |
| 1725654360 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 39 |
| 1725567960 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1725481560 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 900 |
| 1725395160 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1725308760 | 8.55 | -0.5 | -5.52 | 8.65 | 8.75 | 8.55 | 1426 |
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
