Hot Features
プレミアム
Fortum PLC (FOT)
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アラート、カスタムポートフォリオ、市場の動き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 | 0.235 | 1.6555125044 | 14.195 | 14.43 | 13.885 | 5554 | 14.38368496 | DE |
| 4 | 0.665 | 4.83109335271 | 13.765 | 14.5 | 13.15 | 5012 | 13.8653876 | DE |
| 12 | 0.225 | 1.58394931362 | 14.205 | 14.99 | 13.15 | 5215 | 14.0921963 | DE |
| 26 | 0.26 | 1.83486238532 | 14.17 | 14.99 | 13.15 | 3954 | 14.12118255 | DE |
| 52 | 1.34 | 10.2368220015 | 13.09 | 14.99 | 10.83 | 7484 | 13.07985209 | DE |
| 156 | -10.62 | -42.3952095808 | 25.05 | 27.98 | 10.21 | 6737 | 13.24175852 | DE |
| 260 | -7.71 | -34.8238482385 | 22.14 | 27.98 | 10.21 | 5477 | 13.44883956 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 14.395 | 0 | 0.00 | 14.395 | 14.395 | 14.395 | 0 |
| 1732829220 | 14.395 | 0.36 | 2.53 | 14.13 | 14.395 | 14.07 | 12927 |
| 1732742820 | 14.04 | -0.07 | -0.46 | 14.125 | 14.125 | 14 | 741 |
| 1732656420 | 14.105 | -0.3 | -2.08 | 14.41 | 14.41 | 14.105 | 246 |
| 1732570020 | 14.405 | 0.12 | 0.84 | 14.195 | 14.415 | 14.11 | 8302 |
| 1732310820 | 14.285 | -0.21 | -1.41 | 14.5 | 14.5 | 14.285 | 860 |
| 1732224420 | 14.49 | 0.55 | 3.91 | 14.27 | 14.5 | 14.27 | 6927 |
| 1732138020 | 13.945 | 0.11 | 0.80 | 13.97 | 14.04 | 13.945 | 3475 |
| 1732051620 | 13.835 | -0.39 | -2.71 | 14.235 | 14.235 | 13.835 | 2651 |
| 1731965220 | 14.22 | 0.09 | 0.60 | 14.09 | 14.235 | 14.09 | 1256 |
| 1731705960 | 14.135 | 0.08 | 0.60 | 13.97 | 14.2 | 13.91 | 2772 |
| 1731619560 | 14.05 | 0.76 | 5.68 | 13.39 | 14.05 | 13.39 | 1053 |
| 1731533160 | 13.295 | -0.11 | -0.82 | 13.31 | 13.36 | 13.295 | 2273 |
| 1731446820 | 13.405 | -0.25 | -1.79 | 13.455 | 13.535 | 13.405 | 1518 |
| 1731360420 | 13.65 | -0.07 | -0.47 | 13.775 | 13.78 | 13.64 | 3394 |
| 1731101220 | 13.715 | 0.1 | 0.73 | 13.72 | 13.735 | 13.645 | 20160 |
| 1731014760 | 13.615 | 0.29 | 2.18 | 13.315 | 13.7 | 13.315 | 2949 |
| 1730928360 | 13.325 | -0.41 | -2.99 | 13.615 | 13.66 | 13.15 | 19604 |
| 1730841960 | 13.735 | 0.06 | 0.48 | 13.77 | 13.775 | 13.685 | 1687 |
| 1730755560 | 13.67 | -0.04 | -0.26 | 13.765 | 13.765 | 13.645 | 2431 |
| 1730496360 | 13.705 | 0.23 | 1.67 | 13.585 | 13.705 | 13.53 | 2340 |
| 1730409960 | 13.48 | -0.06 | -0.41 | 13.45 | 13.5 | 13.32 | 13684 |
| 1730323560 | 13.535 | -0.27 | -1.96 | 13.8 | 13.96 | 13.525 | 4282 |
| 1730237160 | 13.805 | -0.4 | -2.78 | 14.21 | 14.305 | 13.805 | 2210 |
| 1730150760 | 14.2 | 0.01 | 0.11 | 14.165 | 14.2 | 14.12 | 4504 |
| 1729888020 | 14.185 | 0.15 | 1.07 | 13.88 | 14.185 | 13.85 | 2252 |
| 1729801560 | 14.035 | 0.04 | 0.25 | 14.04 | 14.155 | 14.035 | 34205 |
| 1729715160 | 14 | 0.16 | 1.16 | 13.89 | 14.225 | 13.87 | 14770 |
| 1729628760 | 13.84 | -0.67 | -4.58 | 14.1 | 14.185 | 13.73 | 9467 |
| 1729542360 | 14.505 | -0.01 | -0.03 | 14.565 | 14.565 | 14.36 | 1465 |
| 1729283160 | 14.51 | -0.06 | -0.38 | 14.585 | 14.585 | 14.5 | 2153 |
| 1729196760 | 14.565 | -0.09 | -0.61 | 14.64 | 14.78 | 14.565 | 10061 |
| 1729110360 | 14.655 | 0.12 | 0.79 | 14.465 | 14.655 | 14.465 | 9828 |
| 1729023960 | 14.54 | 0.04 | 0.31 | 14.585 | 14.65 | 14.475 | 6289 |
| 1728937620 | 14.495 | 0.11 | 0.76 | 14.3 | 14.575 | 14.28 | 5522 |
| 1728678360 | 14.385 | 0.27 | 1.88 | 14.095 | 14.385 | 14.065 | 1435 |
| 1728591960 | 14.12 | 0.04 | 0.32 | 14 | 14.12 | 13.945 | 1061 |
| 1728505560 | 14.075 | 0.29 | 2.10 | 14.055 | 14.075 | 13.985 | 5545 |
| 1728419160 | 13.785 | -0.1 | -0.72 | 13.8 | 13.81 | 13.685 | 1634 |
| 1728332760 | 13.885 | -0.1 | -0.68 | 13.99 | 13.99 | 13.845 | 5512 |
| 1728073560 | 13.98 | -0.04 | -0.25 | 14.01 | 14.075 | 13.98 | 1430 |
| 1727987220 | 14.015 | 0.04 | 0.32 | 13.955 | 14.06 | 13.95 | 879 |
| 1727900820 | 13.97 | -0.04 | -0.29 | 14 | 14.09 | 13.97 | 1845 |
| 1727814420 | 14.01 | -0.83 | -5.56 | 14.335 | 14.335 | 14.005 | 5498 |
| 1727728020 | 14.835 | -0.03 | -0.17 | 14.775 | 14.86 | 14.695 | 7929 |
| 1727468760 | 14.86 | 0.06 | 0.41 | 14.8 | 14.96 | 14.765 | 3974 |
| 1727382360 | 14.8 | 0.31 | 2.10 | 14.635 | 14.99 | 14.62 | 8901 |
| 1727295960 | 14.495 | 0.05 | 0.35 | 14.495 | 14.51 | 14.475 | 9185 |
| 1727209560 | 14.445 | 0.18 | 1.26 | 14.26 | 14.475 | 14.235 | 1064 |
| 1727123160 | 14.265 | 0.05 | 0.39 | 14.24 | 14.295 | 14.24 | 3522 |
| 1726864020 | 14.21 | 0.08 | 0.53 | 14.07 | 14.21 | 14 | 255 |
| 1726777560 | 14.135 | -0.29 | -2.01 | 14.42 | 14.42 | 13.94 | 3489 |
| 1726691220 | 14.425 | 0.14 | 0.98 | 14.22 | 14.52 | 13.995 | 8662 |
| 1726604760 | 14.285 | 0.28 | 2.00 | 13.97 | 14.285 | 13.97 | 792 |
| 1726518420 | 14.005 | -0.14 | -0.95 | 14.085 | 14.115 | 13.98 | 3944 |
| 1726259160 | 14.14 | 0.02 | 0.11 | 14.12 | 14.165 | 14.1 | 261 |
| 1726172760 | 14.125 | -0.25 | -1.70 | 14.45 | 14.45 | 14.01 | 1504 |
| 1726086360 | 14.37 | -0.06 | -0.38 | 14.34 | 14.38 | 14.275 | 669 |
| 1725999960 | 14.425 | 0.29 | 2.02 | 14.185 | 14.47 | 14.185 | 2575 |
| 1725913620 | 14.14 | -0.13 | -0.91 | 14.205 | 14.23 | 14.09 | 7849 |
| 1725654360 | 14.27 | 0.01 | 0.11 | 14.21 | 14.27 | 14.185 | 294 |
| 1725567960 | 14.255 | -0.05 | -0.31 | 14.335 | 14.335 | 14.18 | 1046 |
| 1725481560 | 14.3 | -0.23 | -1.58 | 14.27 | 14.32 | 14.2 | 4220 |
| 1725395160 | 14.53 | 0.02 | 0.17 | 14.535 | 14.65 | 14.495 | 967 |
| 1725308760 | 14.505 | 0.06 | 0.38 | 14.49 | 14.585 | 14.385 | 1824 |
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
