Hot Features
プレミアム
Graincorp Ltd (G3C)
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 | -0.218 | -4.36 | 5 | 5.0359999 | 4.82 | 925 | 4.8404121 | DE |
| 4 | -0.764 | -13.775694194 | 5.546 | 5.634 | 4.82 | 832 | 5.04370424 | DE |
| 12 | -0.638 | -11.7712177122 | 5.42 | 5.698 | 4.82 | 1011 | 5.34629461 | DE |
| 26 | -0.39 | -7.54060324826 | 5.172 | 5.748 | 4.82 | 633 | 5.35391946 | DE |
| 52 | -0.051 | -1.05524518932 | 4.833 | 5.748 | 4.251 | 739 | 5.02288631 | DE |
| 156 | 0.341 | 7.67845079937 | 4.441 | 5.748 | 3.959 | 740 | 4.91544824 | DE |
| 260 | 0.341 | 7.67845079937 | 4.441 | 5.748 | 3.959 | 740 | 4.91544824 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 4.82 | -0.22 | -4.29 | 4.82 | 4.82 | 4.82 | 2089 |
| 1732656420 | 5.0359999 | 0.17 | 3.45 | 5.034 | 5.0359999 | 4.868 | 141 |
| 1732570020 | 4.868 | -0.12 | -2.44 | 5 | 5.032 | 4.868 | 546 |
| 1732310820 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1732224420 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1732138020 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1732051620 | 4.99 | -0 | -0.04 | 4.989 | 4.99 | 4.989 | 2488 |
| 1731965220 | 4.992 | 0 | 0.04 | 4.992 | 4.992 | 4.992 | 100 |
| 1731705960 | 4.99 | -0.18 | -3.41 | 4.998 | 4.998 | 4.99 | 1133 |
| 1731619560 | 5.166 | -0.19 | -3.51 | 5.154 | 5.22 | 5.054 | 2220 |
| 1731533220 | 5.354 | 0 | 0.00 | 5.354 | 5.354 | 5.354 | 0 |
| 1731446820 | 5.354 | -0.28 | -4.97 | 5.354 | 5.354 | 5.354 | 1 |
| 1731360360 | 5.634 | 0 | 0.00 | 5.634 | 5.634 | 5.634 | 0 |
| 1731101160 | 5.634 | 0 | 0.00 | 5.634 | 5.634 | 5.634 | 0 |
| 1731014760 | 5.634 | 0.16 | 2.89 | 5.634 | 5.634 | 5.634 | 7 |
| 1730928360 | 5.476 | 0 | 0.00 | 5.476 | 5.476 | 5.476 | 0 |
| 1730841960 | 5.476 | 0.24 | 4.50 | 5.224 | 5.476 | 5.224 | 300 |
| 1730755560 | 5.24 | -0.18 | -3.25 | 5.24 | 5.24 | 5.24 | 1 |
| 1730496360 | 5.416 | -0.08 | -1.49 | 5.546 | 5.546 | 5.312 | 962 |
| 1730409960 | 5.498 | 0 | 0.00 | 5.498 | 5.498 | 5.498 | 0 |
| 1730323560 | 5.498 | -0.04 | -0.79 | 5.498 | 5.498 | 5.498 | 900 |
| 1730237160 | 5.542 | 0 | 0.00 | 5.542 | 5.542 | 5.542 | 0 |
| 1730150760 | 5.542 | 0.14 | 2.63 | 5.542 | 5.542 | 5.542 | 50 |
| 1729887960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729801560 | 5.4 | -0.06 | -1.03 | 5.508 | 5.508 | 5.4 | 1516 |
| 1729715160 | 5.456 | -0.24 | -4.21 | 5.692 | 5.692 | 5.456 | 20 |
| 1729628760 | 5.696 | 0.25 | 4.67 | 5.5039999 | 5.696 | 5.5039999 | 835 |
| 1729542360 | 5.442 | -0.26 | -4.49 | 5.442 | 5.442 | 5.442 | 70 |
| 1729283160 | 5.698 | 0 | 0.00 | 5.698 | 5.698 | 5.698 | 0 |
| 1729196760 | 5.698 | 0.06 | 1.03 | 5.698 | 5.698 | 5.698 | 100 |
| 1729110360 | 5.64 | 0.1 | 1.88 | 5.64 | 5.64 | 5.64 | 250 |
| 1729023960 | 5.5359999 | 0.17 | 3.17 | 5.5359999 | 5.5359999 | 5.396 | 207 |
| 1728937620 | 5.3659999 | 0.05 | 0.86 | 5.3659999 | 5.3659999 | 5.3659999 | 100 |
| 1728678360 | 5.32 | -0.23 | -4.14 | 5.444 | 5.474 | 5.32 | 3641 |
| 1728591960 | 5.55 | 0.08 | 1.46 | 5.55 | 5.55 | 5.55 | 890 |
| 1728505560 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1728419160 | 5.47 | -0.16 | -2.88 | 5.47 | 5.47 | 5.47 | 2 |
| 1728332760 | 5.632 | 0.09 | 1.70 | 5.632 | 5.632 | 5.632 | 10 |
| 1728073560 | 5.538 | -0.09 | -1.67 | 5.538 | 5.538 | 5.538 | 100 |
| 1727987220 | 5.632 | 0.01 | 0.14 | 5.632 | 5.632 | 5.632 | 1767 |
| 1727900820 | 5.624 | -0.07 | -1.30 | 5.624 | 5.624 | 5.624 | 1 |
| 1727814420 | 5.698 | 0.05 | 0.85 | 5.698 | 5.698 | 5.698 | 33 |
| 1727728020 | 5.65 | 0.23 | 4.24 | 5.55 | 5.65 | 5.548 | 9714 |
| 1727468760 | 5.42 | 0.17 | 3.20 | 5.46 | 5.46 | 5.388 | 1016 |
| 1727382360 | 5.252 | 0 | 0.00 | 5.252 | 5.252 | 5.252 | 0 |
| 1727295960 | 5.252 | 0 | 0.00 | 5.252 | 5.252 | 5.252 | 0 |
| 1727209560 | 5.252 | -0.3 | -5.34 | 5.252 | 5.252 | 5.252 | 1 |
| 1727123160 | 5.548 | 0.13 | 2.36 | 5.548 | 5.548 | 5.548 | 14 |
| 1726864020 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1726777620 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1726691220 | 5.42 | -0.04 | -0.73 | 5.272 | 5.42 | 5.272 | 123 |
| 1726604760 | 5.46 | -0.01 | -0.18 | 5.46 | 5.46 | 5.46 | 882 |
| 1726518420 | 5.47 | -0.08 | -1.41 | 5.548 | 5.548 | 5.47 | 34 |
| 1726259160 | 5.548 | 0.05 | 0.87 | 5.548 | 5.548 | 5.548 | 92 |
| 1726172760 | 5.5 | 0.18 | 3.31 | 5.5 | 5.5 | 5.5 | 200 |
| 1726086360 | 5.324 | 0 | 0.00 | 5.324 | 5.324 | 5.324 | 0 |
| 1725999960 | 5.324 | 0 | 0.08 | 5.168 | 5.324 | 5.168 | 401 |
| 1725913620 | 5.32 | 0.13 | 2.47 | 5.276 | 5.32 | 5.276 | 50 |
| 1725654360 | 5.192 | 0 | 0.00 | 5.192 | 5.192 | 5.192 | 0 |
| 1725567960 | 5.192 | -0.13 | -2.37 | 5.42 | 5.42 | 5.192 | 9470 |
| 1725481560 | 5.3179999 | 0 | 0.00 | 5.3179999 | 5.3179999 | 5.3179999 | 0 |
| 1725395160 | 5.3179999 | -0.23 | -4.11 | 5.3179999 | 5.3179999 | 5.3179999 | 2 |
| 1725308760 | 5.546 | 0.33 | 6.29 | 5.546 | 5.546 | 5.546 | 10 |
| 1725001200 | 5.218 | 0 | 0.00 | 5.218 | 5.218 | 5.218 | 0 |
| 1724914800 | 5.218 | 0 | 0.00 | 5.218 | 5.218 | 5.218 | 0 |
| 1724828400 | 5.218 | 0 | 0.00 | 5.218 | 5.218 | 5.218 | 0 |
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
