Hot Features
プレミアム
BlackRock TCP Capital Corp (8TC)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6050001 | 6.91824021633 | 8.7449999 | 9.35 | 8.565 | 3989 | 8.81473552 | DE |
| 4 | 1.85 | 24.6666666667 | 7.5 | 9.35 | 7.125 | 8370 | 8.34337423 | DE |
| 12 | 1.045 | 12.582781457 | 8.305 | 9.35 | 7.125 | 7072 | 7.88725336 | DE |
| 26 | -0.96 | -9.31134820563 | 10.31 | 10.82 | 7.125 | 6154 | 8.43447614 | DE |
| 52 | -1.75 | -15.7657657658 | 11.1 | 11.75 | 7.125 | 4811 | 9.07596005 | DE |
| 156 | -2.05 | -17.9824561404 | 11.4 | 11.9 | 7.125 | 4239 | 9.25677721 | DE |
| 260 | -2.05 | -17.9824561404 | 11.4 | 11.9 | 7.125 | 4239 | 9.25677721 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9 | -0.15 | -1.64 | 8.855 | 9.1 | 8.855 | 2570 |
| 1732829220 | 9.15 | 0.36 | 4.04 | 8.85 | 9.1549999 | 8.845 | 3521 |
| 1732742820 | 8.795 | 0.09 | 1.03 | 8.82 | 8.835 | 8.71 | 1787 |
| 1732656420 | 8.705 | 0.04 | 0.40 | 8.565 | 8.765 | 8.565 | 3577 |
| 1732570020 | 8.67 | 0.02 | 0.17 | 8.7449999 | 8.875 | 8.635 | 8490 |
| 1732310820 | 8.6549999 | -0.04 | -0.46 | 8.6549999 | 8.85 | 8.65 | 37740 |
| 1732224420 | 8.695 | 0.21 | 2.47 | 8.5749999 | 8.695 | 8.51 | 3380 |
| 1732138020 | 8.485 | -0.08 | -0.88 | 8.675 | 8.68 | 8.485 | 3033 |
| 1732051620 | 8.56 | -0.04 | -0.47 | 8.4499999 | 8.63 | 8.35 | 5452 |
| 1731965220 | 8.6 | 0.07 | 0.82 | 8.565 | 8.6 | 8.4149999 | 9610 |
| 1731705960 | 8.5299999 | 0.06 | 0.71 | 8.345 | 8.545 | 8.21 | 5401 |
| 1731619560 | 8.47 | 0.15 | 1.74 | 8.46 | 8.6 | 8.3249999 | 8650 |
| 1731533160 | 8.3249999 | 0.24 | 3.03 | 8.135 | 8.34 | 8.01 | 13916 |
| 1731446820 | 8.08 | -0.14 | -1.70 | 8.23 | 8.295 | 8.08 | 13220 |
| 1731360420 | 8.22 | 0.07 | 0.80 | 8.15 | 8.265 | 8.11 | 6252 |
| 1731101220 | 8.1549999 | 0.02 | 0.25 | 8.0299999 | 8.195 | 8.0299999 | 1042 |
| 1731014760 | 8.135 | 0.15 | 1.88 | 8.015 | 8.21 | 7.9 | 10853 |
| 1730928360 | 7.985 | 0.83 | 11.52 | 7.445 | 8.01 | 7.42 | 14785 |
| 1730841960 | 7.16 | -0.04 | -0.56 | 7.125 | 7.23 | 7.125 | 3053 |
| 1730755560 | 7.2 | -0.27 | -3.55 | 7.5 | 7.645 | 7.125 | 11066 |
| 1730496360 | 7.465 | 0.05 | 0.74 | 7.305 | 7.51 | 7.305 | 4008 |
| 1730409960 | 7.41 | -0.13 | -1.66 | 7.42 | 7.535 | 7.4 | 7801 |
| 1730323560 | 7.535 | -0.1 | -1.31 | 7.565 | 7.605 | 7.525 | 6434 |
| 1730237160 | 7.635 | -0.13 | -1.67 | 7.56 | 7.79 | 7.56 | 2763 |
| 1730150760 | 7.765 | 0 | 0.06 | 7.775 | 7.87 | 7.635 | 5433 |
| 1729888020 | 7.76 | 0.14 | 1.84 | 7.725 | 7.76 | 7.615 | 1523 |
| 1729801560 | 7.62 | 0.08 | 0.99 | 7.645 | 7.645 | 7.53 | 5225 |
| 1729715160 | 7.545 | -0.05 | -0.59 | 7.68 | 7.69 | 7.545 | 1577 |
| 1729628760 | 7.59 | -0.07 | -0.91 | 7.755 | 7.815 | 7.535 | 8296 |
| 1729542360 | 7.66 | 0.04 | 0.59 | 7.585 | 7.72 | 7.585 | 7033 |
| 1729283160 | 7.615 | 0.02 | 0.26 | 7.635 | 7.695 | 7.615 | 3747 |
| 1729196760 | 7.595 | -0.06 | -0.78 | 7.75 | 7.9 | 7.595 | 7966 |
| 1729110360 | 7.655 | 0 | 0.07 | 7.665 | 7.715 | 7.6 | 2373 |
| 1729023960 | 7.65 | 0.06 | 0.72 | 7.685 | 7.695 | 7.575 | 6167 |
| 1728937620 | 7.595 | 0.05 | 0.73 | 7.555 | 7.695 | 7.49 | 11106 |
| 1728678360 | 7.54 | 0.03 | 0.33 | 7.455 | 7.605 | 7.455 | 7204 |
| 1728591960 | 7.515 | 0.04 | 0.54 | 7.44 | 7.53 | 7.41 | 3635 |
| 1728505560 | 7.475 | 0.11 | 1.42 | 7.4 | 7.475 | 7.35 | 1311 |
| 1728419160 | 7.37 | -0.18 | -2.38 | 7.565 | 8 | 7.37 | 19901 |
| 1728332760 | 7.55 | 0.08 | 1.00 | 7.435 | 7.7 | 7.435 | 12935 |
| 1728073560 | 7.475 | 0.11 | 1.42 | 7.42 | 7.485 | 7.375 | 5950 |
| 1727987220 | 7.37 | 0.04 | 0.61 | 7.36 | 7.39 | 7.29 | 4646 |
| 1727900820 | 7.325 | -0.03 | -0.34 | 7.4 | 7.55 | 7.275 | 4140 |
| 1727814420 | 7.35 | -0.13 | -1.67 | 7.495 | 7.535 | 7.35 | 3532 |
| 1727728020 | 7.475 | 0 | 0.07 | 7.51 | 7.555 | 7.475 | 6099 |
| 1727468760 | 7.47 | 0.27 | 3.75 | 7.24 | 7.56 | 7.24 | 13679 |
| 1727382360 | 7.2 | -0.1 | -1.37 | 7.355 | 7.355 | 7.2 | 13501 |
| 1727295960 | 7.3 | -0.03 | -0.41 | 7.31 | 7.335 | 7.205 | 4738 |
| 1727209560 | 7.33 | -0.15 | -1.94 | 7.44 | 7.54 | 7.31 | 5104 |
| 1727123160 | 7.475 | 0 | 0.00 | 7.405 | 7.585 | 7.405 | 3538 |
| 1726864020 | 7.475 | -0.13 | -1.64 | 7.555 | 7.6 | 7.425 | 4880 |
| 1726777560 | 7.6 | 0.05 | 0.66 | 7.7 | 7.7 | 7.6 | 3607 |
| 1726691220 | 7.55 | -0.17 | -2.20 | 7.595 | 7.71 | 7.55 | 4809 |
| 1726604760 | 7.72 | -0.03 | -0.39 | 7.84 | 7.87 | 7.635 | 9791 |
| 1726518420 | 7.75 | -0.39 | -4.73 | 7.89 | 7.97 | 7.585 | 15513 |
| 1726259160 | 8.135 | 0.04 | 0.49 | 8.125 | 8.295 | 8.085 | 8579 |
| 1726172760 | 8.095 | -0.16 | -1.94 | 8.26 | 8.395 | 8.095 | 940 |
| 1726086360 | 8.255 | 0.05 | 0.61 | 8.43 | 8.43 | 8.1999999 | 7159 |
| 1725999960 | 8.205 | -0.11 | -1.26 | 8.345 | 8.39 | 8.205 | 6116 |
| 1725913620 | 8.31 | 0.11 | 1.34 | 8.305 | 8.4149999 | 8.255 | 4140 |
| 1725654360 | 8.1999999 | -0.02 | -0.24 | 8.295 | 8.345 | 8.1999999 | 1320 |
| 1725567960 | 8.22 | -0.09 | -1.02 | 8.3 | 8.305 | 8.22 | 4431 |
| 1725481560 | 8.305 | 0.09 | 1.10 | 8.21 | 8.3249999 | 8.1999999 | 1285 |
| 1725395160 | 8.215 | -0.43 | -4.97 | 8.695 | 8.695 | 8.215 | 11785 |
| 1725308760 | 8.645 | 0.37 | 4.41 | 8.3699999 | 8.645 | 8.3249999 | 5485 |
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
