Hot Features
プレミアム
ICON Plc (IJF)
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 | 23.55 | 13.2266217355 | 178.05 | 208.6 | 178.05 | 78 | 196.96301546 | DE |
| 4 | -12.5 | -5.83839327417 | 214.1 | 216 | 173.9 | 98 | 201.56215707 | DE |
| 12 | -87.7 | -30.3145523678 | 289.3 | 289.3 | 173.9 | 86 | 220.36713182 | DE |
| 26 | -96.9 | -32.4623115578 | 298.5 | 315.39999 | 173.9 | 54 | 231.61221624 | DE |
| 52 | -46.5 | -18.7424425635 | 248.1 | 315.39999 | 173.9 | 57 | 257.36423769 | DE |
| 156 | -44.4 | -18.0487804878 | 246 | 315.39999 | 173.9 | 56 | 253.71762724 | DE |
| 260 | -44.4 | -18.0487804878 | 246 | 315.39999 | 173.9 | 56 | 253.71762724 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 205.6 | -0.2 | -0.10 | 207.1 | 208.6 | 205.6 | 138 |
| 1732310820 | 205.8 | 13.65 | 7.10 | 203 | 206.7 | 203 | 46 |
| 1732224420 | 192.15 | 1.25 | 0.65 | 192.15 | 192.15 | 192.15 | 50 |
| 1732138020 | 190.9 | 12.85 | 7.22 | 188.35 | 191.1 | 188.35 | 121 |
| 1732051620 | 178.05 | 3.7 | 2.12 | 178.05 | 178.05 | 178.05 | 33 |
| 1731965220 | 174.35 | -7.15 | -3.94 | 178.95 | 181.25 | 173.9 | 198 |
| 1731705960 | 181.5 | -8.45 | -4.45 | 189.5 | 189.5 | 180 | 12 |
| 1731619560 | 189.95 | -9.65 | -4.83 | 190 | 190 | 189.95 | 16 |
| 1731533220 | 199.6 | 0 | 0.00 | 199.6 | 199.6 | 199.6 | 0 |
| 1731446820 | 199.6 | -1.7 | -0.84 | 198.3 | 200.7 | 198.3 | 56 |
| 1731360420 | 201.3 | 0.3 | 0.15 | 203.4 | 204.5 | 201.3 | 117 |
| 1731101220 | 201 | 1.85 | 0.93 | 200 | 201 | 198.2 | 16 |
| 1731014760 | 199.15 | -16.85 | -7.80 | 209.6 | 210 | 199.15 | 80 |
| 1730928360 | 216 | 12.1 | 5.93 | 216 | 216 | 216 | 55 |
| 1730841960 | 203.9 | 2.3 | 1.14 | 202.2 | 203.9 | 202.2 | 49 |
| 1730755560 | 201.6 | -4.2 | -2.04 | 204.7 | 204.7 | 201.6 | 59 |
| 1730496360 | 205.8 | -3.4 | -1.63 | 205.8 | 205.8 | 205.8 | 1 |
| 1730409960 | 209.2 | -3.1 | -1.46 | 210.3 | 210.3 | 207.1 | 589 |
| 1730323560 | 212.3 | -1.2 | -0.56 | 214.7 | 214.7 | 212.2 | 112 |
| 1730237160 | 213.5 | 1.6 | 0.76 | 214.1 | 214.2 | 213.5 | 111 |
| 1730150760 | 211.9 | 6 | 2.91 | 204.5 | 211.9 | 203.7 | 91 |
| 1729888020 | 205.9 | 0.8 | 0.39 | 206.1 | 210.8 | 205.4 | 607 |
| 1729801560 | 205.1 | -55.6 | -21.33 | 219.7 | 225 | 205.1 | 525 |
| 1729715160 | 260.7 | -3.8 | -1.44 | 260.7 | 260.7 | 260.7 | 5 |
| 1729628760 | 264.5 | -8.6 | -3.15 | 264.5 | 264.5 | 264.5 | 50 |
| 1729542360 | 273.1 | 0 | 0.00 | 273.1 | 273.1 | 273.1 | 0 |
| 1729283160 | 273.1 | -1.9 | -0.69 | 273.1 | 273.1 | 273.1 | 31 |
| 1729196760 | 275 | 6 | 2.23 | 268.89999 | 275 | 268.89999 | 130 |
| 1729110360 | 269 | -0.6 | -0.22 | 269 | 269 | 269 | 1 |
| 1729023960 | 269.6 | -3.4 | -1.25 | 274.3 | 274.3 | 269.6 | 76 |
| 1728937620 | 273 | 0.4 | 0.15 | 273 | 273 | 273 | 20 |
| 1728678360 | 272.6 | 0 | 0.00 | 272.6 | 272.6 | 272.6 | 0 |
| 1728591960 | 272.6 | 10.1 | 3.85 | 272.6 | 272.6 | 272.6 | 12 |
| 1728505560 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 0 |
| 1728419160 | 262.5 | -5.6 | -2.09 | 262.5 | 262.5 | 262.5 | 1 |
| 1728332760 | 268.1 | -0.4 | -0.15 | 267.3 | 268.5 | 264.7 | 55 |
| 1728073560 | 268.5 | 3.9 | 1.47 | 269 | 269 | 268.5 | 16 |
| 1727987220 | 264.6 | 0 | 0.00 | 264.6 | 264.6 | 264.6 | 0 |
| 1727900820 | 264.6 | 4.4 | 1.69 | 254.9 | 264.6 | 254 | 142 |
| 1727814420 | 260.2 | 2.2 | 0.85 | 259.39999 | 260.2 | 259.39999 | 11 |
| 1727727960 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1727468760 | 258 | 3.5 | 1.38 | 258 | 258 | 258 | 1 |
| 1727382360 | 254.5 | -0.3 | -0.12 | 254.3 | 254.5 | 254.3 | 8 |
| 1727295960 | 254.8 | -11 | -4.14 | 266.2 | 266.2 | 254.8 | 67 |
| 1727209560 | 265.8 | -2.1 | -0.78 | 268.1 | 268.1 | 265.8 | 88 |
| 1727123160 | 267.89999 | 0.8 | 0.30 | 274.89999 | 274.89999 | 267.89999 | 47 |
| 1726864020 | 267.1 | 0.5 | 0.19 | 271.2 | 271.3 | 267.1 | 150 |
| 1726777560 | 266.6 | 0 | 0.00 | 266.6 | 266.6 | 266.6 | 0 |
| 1726691160 | 266.6 | 0 | 0.00 | 266.6 | 266.6 | 266.6 | 0 |
| 1726604760 | 266.6 | -2.6 | -0.97 | 264.39999 | 266.6 | 264.2 | 44 |
| 1726518420 | 269.2 | -4 | -1.46 | 272 | 272 | 269.2 | 16 |
| 1726259160 | 273.2 | 8 | 3.02 | 272 | 273.2 | 272 | 24 |
| 1726172760 | 265.2 | 6.3 | 2.43 | 265.2 | 265.2 | 265.2 | 51 |
| 1726086360 | 258.89999 | 3.3 | 1.29 | 258.89999 | 258.89999 | 258.89999 | 8 |
| 1725999960 | 255.6 | -14.4 | -5.33 | 268.7 | 268.7 | 255.6 | 14 |
| 1725913620 | 270 | -19.1 | -6.61 | 276.39999 | 276.39999 | 270 | 5 |
| 1725654360 | 289.1 | 0 | 0.00 | 289.1 | 289.1 | 289.1 | 0 |
| 1725567960 | 289.1 | 0 | 0.00 | 289.1 | 289.1 | 289.1 | 0 |
| 1725481560 | 289.1 | 0 | 0.00 | 289.1 | 289.1 | 289.1 | 0 |
| 1725395160 | 289.1 | 0.1 | 0.03 | 289.3 | 289.3 | 289.1 | 36 |
| 1725308760 | 289 | 0.9 | 0.31 | 292.2 | 292.2 | 289 | 11 |
| 1725049560 | 288.1 | 0 | 0.00 | 288.1 | 288.1 | 288.1 | 0 |
| 1724963160 | 288.1 | -1.7 | -0.59 | 289.1 | 289.1 | 288.1 | 75 |
| 1724876760 | 289.8 | -2.3 | -0.79 | 294.2 | 296.2 | 289.8 | 46 |
| 1724790420 | 292.1 | 0 | 0.00 | 292.1 | 292.1 | 292.1 | 0 |
| 1724704020 | 292.1 | 0 | 0.00 | 292.1 | 292.1 | 292.1 | 0 |
| 1724444820 | 292.1 | 0 | 0.00 | 292.1 | 292.1 | 292.1 | 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
