Hot Features
プレミアム
News Corp (NC0B)
TG
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 | 1.4 | 4.7619047619 | 29.4 | 30.6 | 29.2 | 366 | 29.64371585 | DE |
| 4 | 4.6 | 17.5572519084 | 26.2 | 30.6 | 26.2 | 120 | 28.99063545 | DE |
| 12 | 3.8 | 14.0740740741 | 27 | 30.6 | 24.8 | 203 | 26.24313809 | DE |
| 26 | 5 | 19.3798449612 | 25.8 | 30.6 | 24 | 269 | 25.71447671 | DE |
| 52 | 9.6 | 45.2830188679 | 21.2 | 30.6 | 21.2 | 307 | 24.72903958 | DE |
| 156 | 10.6 | 52.4752475248 | 20.2 | 30.6 | 18.899999 | 313 | 24.01155857 | DE |
| 260 | 10.6 | 52.4752475248 | 20.2 | 30.6 | 18.899999 | 313 | 24.01155857 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 30.6 | 1.4 | 4.79 | 30.2 | 30.6 | 30.2 | 232 |
| 1732138020 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1732051620 | 29.2 | -1 | -3.31 | 29.4 | 29.4 | 29.2 | 500 |
| 1731965220 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1731706020 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1731619620 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1731533220 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1731446820 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 87 |
| 1731360420 | 30.2 | 0.2 | 0.67 | 30.2 | 30.2 | 30.2 | 46 |
| 1731101220 | 30 | 1 | 3.45 | 30 | 30 | 30 | 37 |
| 1731014760 | 29 | 1.6 | 5.84 | 29 | 29 | 29 | 10 |
| 1730928360 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1730841960 | 27.4 | 0.8 | 3.01 | 27.4 | 27.4 | 27.4 | 50 |
| 1730755560 | 26.6 | -0.2 | -0.75 | 26.6 | 26.6 | 26.6 | 1 |
| 1730496360 | 26.8 | 0.6 | 2.29 | 27 | 27 | 26.6 | 93 |
| 1730409960 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1730323560 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1730237160 | 26.2 | 0.6 | 2.34 | 26.2 | 26.2 | 26.2 | 140 |
| 1730147160 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729887960 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729801560 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729715160 | 25.6 | -0.2 | -0.78 | 25.8 | 25.8 | 25.6 | 282 |
| 1729628760 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1729542360 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1729283160 | 25.8 | 0.8 | 3.20 | 25.8 | 25.8 | 25.8 | 314 |
| 1729196760 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1729110360 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1729023960 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1728937560 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1728678360 | 25 | 0 | 0.00 | 25.2 | 25.2 | 25 | 75 |
| 1728591960 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1728505560 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1728419160 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1728332760 | 25 | 0.2 | 0.81 | 25 | 25 | 25 | 2 |
| 1728073620 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1727987220 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1727900820 | 24.8 | -0.6 | -2.36 | 24.8 | 24.8 | 24.8 | 1 |
| 1727814420 | 25.4 | 0.4 | 1.60 | 25.4 | 25.4 | 25.4 | 1 |
| 1727727960 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727468760 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1000 |
| 1727382360 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727295960 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727209560 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727123160 | 25 | 0.2 | 0.81 | 25 | 25 | 25 | 8 |
| 1726863960 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1726777560 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1726691160 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1726604760 | 24.8 | -0.4 | -1.59 | 24.8 | 24.8 | 24.8 | 250 |
| 1726518420 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1726259220 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1726172820 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1726086420 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1726000020 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1725913620 | 25.2 | 0.2 | 0.80 | 25.4 | 25.4 | 25.2 | 28 |
| 1725654360 | 25 | -0.4 | -1.57 | 25 | 25 | 25 | 155 |
| 1725567960 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1725481560 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1725395160 | 25.4 | -0.8 | -3.05 | 25.4 | 26.2 | 25.4 | 1216 |
| 1725308760 | 26.2 | -0.2 | -0.76 | 27 | 27 | 26.2 | 150 |
| 1725049560 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1724963160 | 26.4 | 0.2 | 0.76 | 26.4 | 26.4 | 26.4 | 1001 |
| 1724876820 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1724790420 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1724704020 | 26.2 | 0.2 | 0.77 | 26.2 | 26.2 | 26.2 | 90 |
| 1724444820 | 26 | 0.2 | 0.78 | 26.2 | 26.2 | 26 | 9 |
| 1724358360 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 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
