Hot Features
プレミアム
Dollar General Corp (7DG)
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 | -2.019999 | -2.75805437955 | 73.239999 | 73.989999 | 68.54 | 1534 | 71.21032443 | DE |
| 4 | -3.46 | -4.63310123192 | 74.68 | 77.14 | 68.54 | 919 | 72.24035743 | DE |
| 12 | -4.099999 | -5.44344006165 | 75.319999 | 78.97 | 68.54 | 842 | 74.06228492 | DE |
| 26 | -62.88 | -46.8903803132 | 134.1 | 138.63999 | 68.54 | 667 | 84.29129007 | DE |
| 52 | -43.38 | -37.8534031414 | 114.6 | 154.6 | 68.54 | 587 | 104.57126252 | DE |
| 156 | -126.08 | -63.9026862646 | 197.3 | 261.65 | 68.54 | 295 | 113.26232391 | DE |
| 260 | -104.98 | -59.5800227015 | 176.2 | 261.65 | 68.54 | 233 | 114.88949379 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 71.349999 | -1.65 | -2.26 | 73.26 | 73.83 | 71.2 | 1544 |
| 1732570020 | 73 | 1.43 | 2.00 | 72.16 | 73.989999 | 72 | 1871 |
| 1732310820 | 71.569999 | 1.16 | 1.65 | 71.16 | 72.72 | 70.36 | 1182 |
| 1732224420 | 70.41 | 0.8 | 1.15 | 69.36 | 70.41 | 69.36 | 1532 |
| 1732138020 | 69.61 | -3.24 | -4.45 | 72.97 | 73.22 | 68.54 | 2347 |
| 1732051620 | 72.849999 | 0.45 | 0.62 | 73.239999 | 73.849999 | 72.39 | 737 |
| 1731965220 | 72.4 | 0.21 | 0.29 | 71.87 | 74.51 | 71.44 | 390 |
| 1731705960 | 72.19 | -1.71 | -2.31 | 73.06 | 73.73 | 71.93 | 1061 |
| 1731619560 | 73.9 | 2.27 | 3.17 | 72.53 | 73.97 | 72.53 | 1113 |
| 1731533160 | 71.63 | 1.75 | 2.50 | 70.31 | 71.63 | 70.31 | 269 |
| 1731446820 | 69.88 | -1.67 | -2.33 | 72.01 | 72.19 | 69.25 | 614 |
| 1731360420 | 71.55 | -0.45 | -0.63 | 71.69 | 72.65 | 71.34 | 1181 |
| 1731101220 | 72 | -1.41 | -1.92 | 72.89 | 72.89 | 71.55 | 506 |
| 1731014760 | 73.41 | 1.16 | 1.61 | 72.66 | 73.41 | 72.01 | 571 |
| 1730928360 | 72.25 | -2.58 | -3.45 | 74.77 | 75.5 | 72.25 | 1835 |
| 1730841960 | 74.83 | -0.98 | -1.29 | 76.3 | 76.3 | 74.33 | 325 |
| 1730755560 | 75.81 | 0.91 | 1.21 | 74.8 | 77.14 | 74.319999 | 1279 |
| 1730496360 | 74.9 | 0.93 | 1.26 | 74.02 | 74.9 | 73.87 | 287 |
| 1730409960 | 73.97 | 0.97 | 1.33 | 72.59 | 73.97 | 72.41 | 86 |
| 1730323560 | 73 | -1.1 | -1.48 | 74 | 74.33 | 73 | 564 |
| 1730237160 | 74.099999 | -0.61 | -0.82 | 74.68 | 75.27 | 74.099999 | 624 |
| 1730150760 | 74.709999 | -0.08 | -0.11 | 75 | 75.8 | 74.209999 | 355 |
| 1729888020 | 74.79 | -0.67 | -0.89 | 74.77 | 75.65 | 74.77 | 227 |
| 1729801560 | 75.459999 | 0.32 | 0.43 | 75.099999 | 75.459999 | 75.099999 | 51 |
| 1729715160 | 75.14 | 0.17 | 0.23 | 75.4 | 75.43 | 74.709999 | 887 |
| 1729628760 | 74.97 | 0.13 | 0.17 | 74.67 | 75.53 | 74.67 | 98 |
| 1729542360 | 74.84 | 0.73 | 0.99 | 73.83 | 75.12 | 73.83 | 485 |
| 1729283160 | 74.11 | -0.94 | -1.25 | 75.39 | 75.39 | 73.94 | 543 |
| 1729196760 | 75.05 | -0.35 | -0.46 | 76.489999 | 76.489999 | 75.05 | 193 |
| 1729110360 | 75.4 | 2.12 | 2.89 | 73.63 | 76.36 | 73.599999 | 1033 |
| 1729023960 | 73.28 | -0.15 | -0.20 | 73.83 | 74.51 | 73.01 | 2256 |
| 1728937620 | 73.43 | -2.27 | -3.00 | 75.099999 | 76.08 | 73.43 | 2398 |
| 1728678360 | 75.7 | 0.23 | 0.30 | 75.01 | 75.709999 | 74.849999 | 315 |
| 1728591960 | 75.47 | -0.46 | -0.61 | 76.15 | 76.15 | 74.94 | 577 |
| 1728505560 | 75.93 | -0.38 | -0.50 | 75.75 | 76.54 | 75.59 | 58 |
| 1728419160 | 76.31 | -0.65 | -0.84 | 75.79 | 76.63 | 75.79 | 234 |
| 1728332760 | 76.959999 | 0 | 0.00 | 77.11 | 77.12 | 75.65 | 572 |
| 1728073560 | 76.959999 | 3.38 | 4.59 | 74.489999 | 77.3 | 74.4 | 3165 |
| 1727987220 | 73.58 | -0.84 | -1.13 | 74.5 | 74.5 | 73.58 | 130 |
| 1727900820 | 74.42 | -2.12 | -2.77 | 75.78 | 76.54 | 74.42 | 1796 |
| 1727814420 | 76.54 | 0.94 | 1.24 | 76.26 | 76.54 | 74.76 | 603 |
| 1727728020 | 75.599999 | -3.06 | -3.89 | 78.63 | 78.65 | 75.45 | 1618 |
| 1727468760 | 78.66 | 1.35 | 1.75 | 77.42 | 78.81 | 75.55 | 902 |
| 1727382360 | 77.31 | 1.94 | 2.57 | 75.51 | 78.55 | 75.51 | 778 |
| 1727295960 | 75.37 | -1.11 | -1.45 | 75.42 | 75.73 | 75 | 265 |
| 1727209560 | 76.48 | -0.9 | -1.16 | 76.989999 | 77.5 | 76.4 | 344 |
| 1727123160 | 77.38 | 0.26 | 0.34 | 76.77 | 77.68 | 76.77 | 153 |
| 1726864020 | 77.12 | -0.56 | -0.72 | 77.8 | 77.89 | 75.709999 | 917 |
| 1726777560 | 77.68 | -0.59 | -0.75 | 78.97 | 78.97 | 77.68 | 113 |
| 1726691220 | 78.27 | 1.18 | 1.53 | 77.04 | 78.44 | 77.04 | 557 |
| 1726604760 | 77.09 | 0.06 | 0.08 | 76.67 | 77.5 | 76.34 | 1363 |
| 1726518420 | 77.03 | 0.07 | 0.09 | 76.75 | 77.56 | 76.18 | 436 |
| 1726259160 | 76.959999 | 0.96 | 1.26 | 74.87 | 77.69 | 74.87 | 520 |
| 1726172760 | 76 | 3.3 | 4.54 | 72.84 | 76 | 72.819999 | 527 |
| 1726086360 | 72.7 | 0.26 | 0.36 | 73.349999 | 73.4 | 71.84 | 802 |
| 1725999960 | 72.44 | -0.73 | -1.00 | 73.93 | 74 | 72.44 | 144 |
| 1725913620 | 73.17 | -1.43 | -1.92 | 75.09 | 75.54 | 73.17 | 769 |
| 1725654360 | 74.599999 | 2.04 | 2.81 | 71.81 | 74.77 | 71.81 | 1165 |
| 1725567960 | 72.56 | 0.08 | 0.11 | 73.54 | 73.55 | 71.42 | 2619 |
| 1725481560 | 72.48 | -3.52 | -4.63 | 75.8 | 75.93 | 72 | 1381 |
| 1725395160 | 76 | 1.01 | 1.35 | 75.319999 | 77.77 | 75.01 | 804 |
| 1725308760 | 74.989999 | -0.1 | -0.13 | 75.39 | 75.39 | 74.5 | 1036 |
| 1725049560 | 75.09 | -0.98 | -1.29 | 76.33 | 78.65 | 75.09 | 5962 |
| 1724963160 | 76.069999 | -34.91 | -31.46 | 104 | 104 | 76.069999 | 9327 |
| 1724876760 | 110.98 | -0.84 | -0.75 | 112.08 | 112.24 | 110.98 | 102 |
| 1724790420 | 111.82 | 0.16 | 0.14 | 110.82 | 111.82 | 110.82 | 14 |
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
