Hot Features
プレミアム
Motorola Solutions (MTLA)
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 | -3.4 | -0.71368597817 | 476.4 | 484.2 | 465.1 | 339 | 472.43733018 | DE |
| 4 | 60.7 | 14.722289595 | 412.3 | 484.2 | 411.6 | 328 | 456.77610687 | DE |
| 12 | 80.5 | 20.5095541401 | 392.5 | 484.2 | 389.7 | 368 | 431.41021406 | DE |
| 26 | 141 | 42.4698795181 | 332 | 484.2 | 327 | 265 | 409.28723111 | DE |
| 52 | 182 | 62.5429553265 | 291 | 484.2 | 279.5 | 180 | 384.9587114 | DE |
| 156 | 243.6 | 106.190061029 | 229.4 | 484.2 | 177.8 | 109 | 368.33526394 | DE |
| 260 | 321.06 | 211.307094906 | 151.94 | 484.2 | 112.84 | 65 | 338.77749811 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 478 | 3.2 | 0.67 | 476.5 | 478 | 476.1 | 130 |
| 1732742820 | 474.8 | -0.4 | -0.08 | 472.7 | 475.5 | 470.8 | 210 |
| 1732656420 | 475.2 | 9 | 1.93 | 465.3 | 476.2 | 465.1 | 417 |
| 1732570020 | 466.2 | -16.2 | -3.36 | 482.7 | 484.2 | 466.2 | 722 |
| 1732310820 | 482.4 | 10.8 | 2.29 | 476.4 | 482.6 | 471.9 | 214 |
| 1732224420 | 471.6 | 6.1 | 1.31 | 464.5 | 472.2 | 464.5 | 187 |
| 1732138020 | 465.5 | 3.6 | 0.78 | 462.7 | 466.7 | 462.5 | 364 |
| 1732051620 | 461.9 | 0.4 | 0.09 | 463.4 | 465.1 | 455 | 422 |
| 1731965220 | 461.5 | -3.8 | -0.82 | 466.6 | 466.8 | 461.5 | 137 |
| 1731705960 | 465.3 | -3.9 | -0.83 | 463.7 | 469.4 | 462.1 | 235 |
| 1731619560 | 469.2 | -1.8 | -0.38 | 468.8 | 474 | 468.8 | 77 |
| 1731533160 | 471 | 4.3 | 0.92 | 469.2 | 472.8 | 465.6 | 149 |
| 1731446820 | 466.7 | -2.4 | -0.51 | 468.4 | 471.2 | 465.9 | 215 |
| 1731360420 | 469.1 | -1 | -0.21 | 471.2 | 479.9 | 468 | 684 |
| 1731101220 | 470.1 | 33.5 | 7.67 | 437.3 | 470.1 | 437.3 | 469 |
| 1731014760 | 436.6 | -0.2 | -0.05 | 440.7 | 440.7 | 430.6 | 311 |
| 1730928360 | 436.8 | 14.1 | 3.34 | 438 | 443.4 | 434.6 | 350 |
| 1730841960 | 422.7 | 0.5 | 0.12 | 422.7 | 423.7 | 422.6 | 73 |
| 1730755560 | 422.2 | 2.6 | 0.62 | 418.9 | 422.5 | 415.9 | 1003 |
| 1730496360 | 419.6 | 8.2 | 1.99 | 412.3 | 420.8 | 411.6 | 181 |
| 1730409960 | 411.4 | -6.6 | -1.58 | 415.6 | 416.5 | 410.5 | 551 |
| 1730323560 | 418 | -7.1 | -1.67 | 422.9 | 423.5 | 418 | 337 |
| 1730237160 | 425.1 | 3.4 | 0.81 | 425 | 426.7 | 420.4 | 355 |
| 1730150760 | 421.7 | -8 | -1.86 | 430.1 | 432.1 | 420.3 | 372 |
| 1729888020 | 429.7 | -1 | -0.23 | 431 | 432.8 | 428.1 | 509 |
| 1729801560 | 430.7 | -3.8 | -0.87 | 436.3 | 437.1 | 430.1 | 192 |
| 1729715160 | 434.5 | -2.5 | -0.57 | 433.7 | 438.6 | 433.7 | 247 |
| 1729628760 | 437 | -4.4 | -1.00 | 440 | 440.1 | 437 | 280 |
| 1729542360 | 441.4 | 2.1 | 0.48 | 438.4 | 442.6 | 435.8 | 409 |
| 1729283160 | 439.3 | -2.4 | -0.54 | 442.2 | 443 | 435.5 | 488 |
| 1729196760 | 441.7 | 2.3 | 0.52 | 440 | 444.5 | 438.7 | 259 |
| 1729110360 | 439.4 | 4.3 | 0.99 | 435.9 | 439.4 | 432.1 | 738 |
| 1729023960 | 435.1 | -1.3 | -0.30 | 434.9 | 438.4 | 434.8 | 817 |
| 1728937620 | 436.4 | 8.9 | 2.08 | 430 | 438 | 429 | 2162 |
| 1728678360 | 427.5 | 2.1 | 0.49 | 425.7 | 429.5 | 424.1 | 596 |
| 1728591960 | 425.4 | -1.3 | -0.30 | 427.8 | 436.9 | 424 | 867 |
| 1728505560 | 426.7 | 9.3 | 2.23 | 417.7 | 426.7 | 417.7 | 380 |
| 1728419160 | 417.4 | 7.4 | 1.80 | 409 | 417.8 | 408.1 | 394 |
| 1728332760 | 410 | 2.1 | 0.51 | 411.4 | 418 | 408 | 794 |
| 1728073560 | 407.9 | 4.4 | 1.09 | 409.9 | 410.3 | 407.5 | 374 |
| 1727987220 | 403.5 | -3.7 | -0.91 | 407.7 | 409.8 | 403.5 | 99 |
| 1727900820 | 407.2 | 2 | 0.49 | 407 | 408.2 | 403 | 343 |
| 1727814420 | 405.2 | 2.9 | 0.72 | 404.1 | 409.9 | 403.7 | 661 |
| 1727728020 | 402.3 | 1 | 0.25 | 397.1 | 404.3 | 397.1 | 393 |
| 1727468760 | 401.3 | 0.3 | 0.07 | 399.9 | 404.5 | 397.1 | 485 |
| 1727382360 | 401 | -4.8 | -1.18 | 409.9 | 409.9 | 401 | 253 |
| 1727295960 | 405.8 | 3.3 | 0.82 | 403.7 | 406.1 | 402.7 | 252 |
| 1727209560 | 402.5 | 2 | 0.50 | 404.8 | 404.9 | 398.5 | 361 |
| 1727123160 | 400.5 | 3.8 | 0.96 | 401 | 401.7 | 396.9 | 270 |
| 1726864020 | 396.7 | 4.2 | 1.07 | 393.7 | 396.7 | 389.7 | 126 |
| 1726777560 | 392.5 | 2.5 | 0.64 | 399.9 | 399.9 | 392.5 | 185 |
| 1726691220 | 390 | -5.1 | -1.29 | 392.8 | 396.6 | 390 | 116 |
| 1726604760 | 395.1 | -3.7 | -0.93 | 397.7 | 398.9 | 394.7 | 115 |
| 1726518420 | 398.8 | 1.4 | 0.35 | 399.6 | 399.6 | 395.1 | 126 |
| 1726259160 | 397.4 | 0.5 | 0.13 | 398.4 | 398.4 | 393.8 | 15 |
| 1726172760 | 396.9 | 1.4 | 0.35 | 397.6 | 398.5 | 394.1 | 125 |
| 1726086360 | 395.5 | -3.6 | -0.90 | 397.2 | 397.7 | 390 | 49 |
| 1725999960 | 399.1 | 3.2 | 0.81 | 394.7 | 401.2 | 394.7 | 106 |
| 1725913620 | 395.9 | 4.9 | 1.25 | 394.7 | 395.9 | 391.6 | 59 |
| 1725654360 | 391 | -0.1 | -0.03 | 392.5 | 396.8 | 391 | 287 |
| 1725567960 | 391.1 | -4.7 | -1.19 | 391.9 | 392.5 | 390.1 | 103 |
| 1725481560 | 395.8 | -4.2 | -1.05 | 396.2 | 399.5 | 393.9 | 193 |
| 1725395160 | 400 | 1.5 | 0.38 | 395.1 | 405.7 | 395.1 | 485 |
| 1725308760 | 398.5 | -1.5 | -0.38 | 403 | 403.9 | 394.4 | 557 |
| 1725049560 | 400 | 5 | 1.27 | 399.9 | 400 | 393.4 | 166 |
| 1724963160 | 395 | 3.2 | 0.82 | 390 | 396.3 | 390 | 156 |
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
