Hot Features
プレミアム
National Bank of Greece (NAGF)
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 | -0.228 | -3.22580645161 | 7.068 | 7.068 | 6.654 | 5105 | 6.86735791 | DE |
| 4 | -0.428 | -5.88882773803 | 7.268 | 7.584 | 6.654 | 5931 | 7.04696517 | DE |
| 12 | -0.828 | -10.7981220657 | 7.668 | 7.892 | 6.654 | 4030 | 7.21285183 | DE |
| 26 | -1.564 | -18.6101856259 | 8.404 | 8.5 | 6.654 | 3945 | 7.57763482 | DE |
| 52 | 0.798 | 13.2075471698 | 6.042 | 8.542 | 5.88 | 5124 | 7.18492598 | DE |
| 156 | 0.44 | 6.875 | 6.4 | 8.542 | 4.8 | 5426 | 6.80408249 | DE |
| 260 | 0.44 | 6.875 | 6.4 | 8.542 | 4.8 | 5426 | 6.80408249 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 6.872 | 0.07 | 1.03 | 6.756 | 6.92 | 6.756 | 7301 |
| 1732742820 | 6.802 | -0.19 | -2.75 | 6.908 | 6.928 | 6.654 | 7862 |
| 1732656420 | 6.994 | 0.17 | 2.52 | 6.922 | 6.994 | 6.892 | 1873 |
| 1732570020 | 6.822 | -0.19 | -2.74 | 6.918 | 6.918 | 6.754 | 5420 |
| 1732310820 | 7.014 | -0.08 | -1.07 | 7.068 | 7.068 | 6.864 | 3270 |
| 1732224420 | 7.09 | 0.18 | 2.58 | 6.924 | 7.09 | 6.922 | 3238 |
| 1732138020 | 6.912 | 0.11 | 1.65 | 6.742 | 7 | 6.742 | 17182 |
| 1732051620 | 6.8 | -0.1 | -1.42 | 6.898 | 6.9 | 6.702 | 13700 |
| 1731965220 | 6.898 | -0.1 | -1.40 | 7.03 | 7.036 | 6.892 | 12987 |
| 1731705960 | 6.996 | -0.17 | -2.35 | 7.198 | 7.198 | 6.892 | 9285 |
| 1731619560 | 7.164 | -0.16 | -2.13 | 7.292 | 7.292 | 7.164 | 1050 |
| 1731533160 | 7.32 | -0.14 | -1.90 | 7.512 | 7.512 | 7.32 | 1649 |
| 1731446820 | 7.462 | -0.01 | -0.08 | 7.456 | 7.47 | 7.25 | 4666 |
| 1731360420 | 7.468 | 0.05 | 0.62 | 7.576 | 7.576 | 7.468 | 1454 |
| 1731101220 | 7.422 | -0.16 | -2.06 | 7.578 | 7.578 | 7.422 | 2877 |
| 1731014760 | 7.578 | 0.02 | 0.32 | 7.554 | 7.58 | 7.554 | 1224 |
| 1730928360 | 7.554 | 0.08 | 1.07 | 7.482 | 7.584 | 7.442 | 5982 |
| 1730841960 | 7.474 | 0.25 | 3.49 | 7.27 | 7.474 | 7.27 | 6072 |
| 1730755560 | 7.222 | -0.01 | -0.11 | 7.31 | 7.312 | 7.222 | 8427 |
| 1730496360 | 7.23 | 0.05 | 0.70 | 7.268 | 7.384 | 7.23 | 3298 |
| 1730409960 | 7.18 | 0.07 | 0.93 | 7.076 | 7.18 | 7.076 | 4298 |
| 1730323560 | 7.114 | -0.09 | -1.28 | 7.168 | 7.29 | 7.114 | 2236 |
| 1730237160 | 7.206 | 0.23 | 3.30 | 6.938 | 7.254 | 6.892 | 14736 |
| 1730150760 | 6.976 | -0.06 | -0.82 | 7.068 | 7.084 | 6.942 | 11810 |
| 1729888020 | 7.034 | -0.08 | -1.12 | 7.066 | 7.14 | 6.972 | 4821 |
| 1729801560 | 7.114 | -0.21 | -2.84 | 7.244 | 7.282 | 7.1 | 3861 |
| 1729715160 | 7.322 | 0.03 | 0.36 | 7.426 | 7.426 | 7.232 | 865 |
| 1729628760 | 7.296 | -0.17 | -2.33 | 7.408 | 7.408 | 7.296 | 2969 |
| 1729542360 | 7.47 | -0.05 | -0.69 | 7.428 | 7.47 | 7.4 | 1200 |
| 1729283160 | 7.522 | 0.09 | 1.18 | 7.544 | 7.544 | 7.444 | 1601 |
| 1729196760 | 7.434 | 0.09 | 1.20 | 7.302 | 7.434 | 7.302 | 5954 |
| 1729110360 | 7.346 | -0.04 | -0.57 | 7.358 | 7.358 | 7.346 | 650 |
| 1729023960 | 7.388 | 0.06 | 0.79 | 7.322 | 7.388 | 7.302 | 1817 |
| 1728937620 | 7.33 | -0.03 | -0.35 | 7.364 | 7.478 | 7.302 | 4528 |
| 1728678360 | 7.356 | -0.08 | -1.10 | 7.42 | 7.422 | 7.34 | 2451 |
| 1728591960 | 7.438 | 0.02 | 0.30 | 7.42 | 7.438 | 7.34 | 316 |
| 1728505560 | 7.416 | -0.15 | -2.01 | 7.474 | 7.494 | 7.416 | 1597 |
| 1728419160 | 7.568 | -0.03 | -0.42 | 7.616 | 7.616 | 7.526 | 985 |
| 1728332760 | 7.6 | 0 | 0.00 | 7.714 | 7.732 | 7.6 | 6694 |
| 1728073560 | 7.6 | 0.05 | 0.69 | 7.6 | 7.6 | 7.6 | 350 |
| 1727987220 | 7.548 | -0.07 | -0.97 | 7.622 | 7.622 | 7.548 | 1052 |
| 1727900820 | 7.622 | 0.03 | 0.42 | 7.582 | 7.644 | 7.582 | 2621 |
| 1727814420 | 7.59 | -0.21 | -2.64 | 7.768 | 7.798 | 7.57 | 1984 |
| 1727728020 | 7.796 | 0.01 | 0.10 | 7.756 | 7.892 | 7.738 | 4372 |
| 1727468760 | 7.788 | -0.05 | -0.66 | 7.812 | 7.812 | 7.788 | 1144 |
| 1727382360 | 7.84 | 0.07 | 0.87 | 7.752 | 7.84 | 7.752 | 3469 |
| 1727295960 | 7.772 | 0.18 | 2.40 | 7.644 | 7.772 | 7.644 | 541 |
| 1727209560 | 7.59 | 0.14 | 1.88 | 7.502 | 7.59 | 7.478 | 6639 |
| 1727123160 | 7.45 | 0.24 | 3.36 | 7.252 | 7.498 | 7.25 | 3384 |
| 1726864020 | 7.208 | -0.05 | -0.72 | 7.26 | 7.26 | 7.152 | 1553 |
| 1726777560 | 7.26 | -0.18 | -2.37 | 7.35 | 7.356 | 7.26 | 833 |
| 1726691220 | 7.436 | 0.02 | 0.22 | 7.5 | 7.5 | 7.436 | 779 |
| 1726604760 | 7.42 | 0.08 | 1.06 | 7.38 | 7.49 | 7.38 | 867 |
| 1726518420 | 7.342 | 0.05 | 0.69 | 7.33 | 7.476 | 7.288 | 2500 |
| 1726259160 | 7.292 | -0.07 | -0.92 | 7.31 | 7.35 | 7.196 | 1747 |
| 1726172760 | 7.36 | -0.17 | -2.21 | 7.436 | 7.436 | 7.302 | 717 |
| 1726086360 | 7.526 | 0.08 | 1.02 | 7.56 | 7.56 | 7.526 | 1462 |
| 1725999960 | 7.45 | -0.12 | -1.53 | 7.52 | 7.52 | 7.45 | 646 |
| 1725913620 | 7.566 | 0.06 | 0.75 | 7.494 | 7.566 | 7.442 | 5933 |
| 1725654360 | 7.51 | -0.17 | -2.16 | 7.668 | 7.668 | 7.48 | 7195 |
| 1725567960 | 7.676 | -0.08 | -1.03 | 7.832 | 7.832 | 7.588 | 1100 |
| 1725481560 | 7.756 | -0.21 | -2.66 | 7.784 | 7.784 | 7.756 | 1020 |
| 1725395160 | 7.968 | 0.01 | 0.13 | 7.874 | 8.038 | 7.874 | 2196 |
| 1725308760 | 7.958 | 0.13 | 1.66 | 7.814 | 8.054 | 7.81 | 2159 |
| 1725049560 | 7.828 | 0 | 0.05 | 7.74 | 7.832 | 7.732 | 5010 |
| 1724963160 | 7.824 | 0.03 | 0.33 | 7.84 | 7.84 | 7.598 | 6776 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
