Hot Features
プレミアム
Modine Mfg Dl 625 (MMF)
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 | 13.45 | 11.3120269134 | 118.9 | 139.94999 | 118.85 | 773 | 130.36030287 | DE |
| 4 | 11.35 | 9.38016528926 | 121 | 139.94999 | 100.3 | 675 | 117.42771522 | DE |
| 12 | 20.7 | 18.540080609 | 111.65 | 139.94999 | 84.9 | 677 | 113.42036638 | DE |
| 26 | 36.01 | 37.3780361221 | 96.34 | 139.94999 | 78.94 | 810 | 101.9961481 | DE |
| 52 | 84.35 | 175.729166667 | 48 | 139.94999 | 44.6 | 1131 | 84.06130759 | DE |
| 156 | 88.15 | 199.43438914 | 44.2 | 139.94999 | 36.2 | 1170 | 74.62431778 | DE |
| 260 | 88.15 | 199.43438914 | 44.2 | 139.94999 | 36.2 | 1170 | 74.62431778 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 132.15 | -5.7 | -4.13 | 139.94999 | 139.94999 | 128.69999 | 711 |
| 1732310820 | 137.85 | 2.5 | 1.85 | 133.6 | 138.15 | 133.6 | 364 |
| 1732224420 | 135.35 | 8.6 | 6.79 | 125.95 | 135.35 | 125 | 661 |
| 1732138020 | 126.75 | -0.65 | -0.51 | 128.44999 | 128.8 | 123.35 | 1539 |
| 1732051620 | 127.4 | 8.05 | 6.74 | 118.9 | 127.4 | 118.85 | 588 |
| 1731965220 | 119.35 | 2.15 | 1.83 | 116.35 | 120.8 | 116.35 | 182 |
| 1731705960 | 117.2 | 3.2 | 2.81 | 113.6 | 117.2 | 113.6 | 728 |
| 1731619560 | 114 | -6 | -5.00 | 120.6 | 120.6 | 113 | 397 |
| 1731533160 | 120 | 2.8 | 2.39 | 117.85 | 121.25 | 116.65 | 321 |
| 1731446820 | 117.2 | -7.1 | -5.71 | 123.65 | 124.8 | 117.2 | 388 |
| 1731360420 | 124.3 | 4.45 | 3.71 | 120.4 | 124.3 | 120 | 421 |
| 1731101220 | 119.85 | 2.3 | 1.96 | 119.95 | 121 | 117.75 | 521 |
| 1731014760 | 117.55 | 5.6 | 5.00 | 117.55 | 118.5 | 115.05 | 440 |
| 1730928360 | 111.95 | 9.25 | 9.01 | 107.95 | 116.5 | 107 | 1058 |
| 1730841960 | 102.7 | 0.75 | 0.74 | 100.45 | 102.7 | 100.45 | 154 |
| 1730755560 | 101.95 | -0.6 | -0.59 | 101.95 | 103.75 | 100.3 | 1821 |
| 1730496360 | 102.55 | -5.5 | -5.09 | 109.15 | 110 | 102.55 | 689 |
| 1730409960 | 108.05 | -8.75 | -7.49 | 110.3 | 110.3 | 107.4 | 665 |
| 1730323560 | 116.8 | -0.65 | -0.55 | 117.05 | 118.05 | 105.05 | 1591 |
| 1730237160 | 117.45 | -3.95 | -3.25 | 121 | 121.2 | 115.2 | 259 |
| 1730150760 | 121.4 | 3.7 | 3.14 | 118.85 | 121.4 | 118.75 | 197 |
| 1729888020 | 117.7 | 3.65 | 3.20 | 114.55 | 118.15 | 114.55 | 285 |
| 1729801560 | 114.05 | -4.8 | -4.04 | 119.3 | 119.85 | 113.8 | 1026 |
| 1729715160 | 118.85 | -1.1 | -0.92 | 119.6 | 119.6 | 117.3 | 380 |
| 1729628760 | 119.95 | -0.1 | -0.08 | 120.75 | 120.95 | 117.35 | 1328 |
| 1729542360 | 120.05 | -2.5 | -2.04 | 122.95 | 122.95 | 120.05 | 1157 |
| 1729283160 | 122.55 | -5.15 | -4.03 | 125.45 | 125.7 | 122.15 | 234 |
| 1729196760 | 127.7 | 4.15 | 3.36 | 124.3 | 130.19999 | 123.2 | 575 |
| 1729110360 | 123.55 | 3.6 | 3.00 | 118.1 | 123.55 | 118.1 | 465 |
| 1729023960 | 119.95 | -1.1 | -0.91 | 123.2 | 123.25 | 116.75 | 370 |
| 1728937620 | 121.05 | 0.85 | 0.71 | 123.45 | 126.8 | 121.05 | 834 |
| 1728678360 | 120.2 | 1.05 | 0.88 | 119.05 | 120.2 | 117.55 | 193 |
| 1728591960 | 119.15 | -3.25 | -2.66 | 123 | 123.15 | 119.15 | 447 |
| 1728505560 | 122.4 | 1 | 0.82 | 121.65 | 123.4 | 121.65 | 191 |
| 1728419160 | 121.4 | 0.4 | 0.33 | 120.6 | 125.7 | 120.6 | 295 |
| 1728332760 | 121 | -1.75 | -1.43 | 121.4 | 122.45 | 120.45 | 715 |
| 1728073560 | 122.75 | 3.35 | 2.81 | 118.1 | 122.75 | 118 | 657 |
| 1727987220 | 119.4 | -1.5 | -1.24 | 119.7 | 119.7 | 119 | 54 |
| 1727900820 | 120.9 | 4.4 | 3.78 | 114.25 | 120.9 | 114.25 | 353 |
| 1727814420 | 116.5 | -2.1 | -1.77 | 119.85 | 120.2 | 113.1 | 1252 |
| 1727728020 | 118.6 | 0.6 | 0.51 | 119.05 | 120.35 | 117.8 | 696 |
| 1727468760 | 118 | 1.15 | 0.98 | 116.5 | 118 | 116 | 560 |
| 1727382360 | 116.85 | -4 | -3.31 | 120.85 | 124 | 116.85 | 871 |
| 1727295960 | 120.85 | 2.85 | 2.42 | 119.75 | 124.25 | 118.7 | 995 |
| 1727209560 | 118 | 3.9 | 3.42 | 113.7 | 118.4 | 113.7 | 1103 |
| 1727123160 | 114.1 | -2.45 | -2.10 | 115.95 | 116.45 | 112.65 | 506 |
| 1726864020 | 116.55 | 3.35 | 2.96 | 113.45 | 116.55 | 112.6 | 1691 |
| 1726777560 | 113.2 | 8.05 | 7.66 | 105.15 | 113.2 | 105.15 | 1153 |
| 1726691220 | 105.15 | 2.35 | 2.29 | 103.2 | 106.5 | 103.2 | 308 |
| 1726604760 | 102.8 | 0.55 | 0.54 | 101 | 105 | 101 | 821 |
| 1726518420 | 102.25 | 2.87 | 2.89 | 100.5 | 102.25 | 100.5 | 42 |
| 1726259160 | 99.38 | -0.92 | -0.92 | 100.55 | 102.2 | 99.38 | 405 |
| 1726172760 | 100.3 | 1.36 | 1.37 | 99 | 100.3 | 98.5 | 268 |
| 1726086360 | 98.94 | 12.86 | 14.94 | 85.88 | 101.95 | 84.9 | 895 |
| 1725999960 | 86.08 | -3.12 | -3.50 | 89 | 89.8 | 85.16 | 456 |
| 1725913620 | 89.2 | 1.54 | 1.76 | 88.68 | 92.94 | 88.68 | 793 |
| 1725654360 | 87.66 | -7.26 | -7.65 | 93.02 | 93.02 | 87.66 | 1375 |
| 1725567960 | 94.92 | -1.7 | -1.76 | 95.16 | 96.42 | 94.02 | 448 |
| 1725481560 | 96.62 | -1.38 | -1.41 | 96.5 | 98.38 | 95.18 | 1006 |
| 1725395160 | 98 | -13.5 | -12.11 | 111.65 | 111.65 | 98 | 1743 |
| 1725308760 | 111.5 | 2.15 | 1.97 | 110 | 113.6 | 109.55 | 735 |
| 1725049560 | 109.35 | 1.55 | 1.44 | 105.5 | 109.35 | 104 | 846 |
| 1724963160 | 107.8 | 2.75 | 2.62 | 103 | 107.8 | 102.95 | 81 |
| 1724876760 | 105.05 | -0.2 | -0.19 | 104.15 | 105.1 | 103.6 | 209 |
| 1724790420 | 105.25 | 0.65 | 0.62 | 105.35 | 105.35 | 102.25 | 703 |
| 1724704020 | 104.6 | -2.2 | -2.06 | 106 | 108 | 103.65 | 862 |
| 1724444820 | 106.8 | 4.8 | 4.71 | 102.8 | 106.8 | 101.6 | 748 |
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
