Hot Features
プレミアム
Orkla ASA (OKL)
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
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.567214974475 | 8.815 | 8.865 | 8.535 | 2304 | 8.77348381 | DE |
| 4 | 0.23 | 2.69478617458 | 8.535 | 8.865 | 8.33 | 1091 | 8.64571857 | DE |
| 12 | 0.54 | 6.56534954407 | 8.225 | 8.945 | 8.185 | 1865 | 8.56582049 | DE |
| 26 | 1.35 | 18.206338503 | 7.415 | 8.945 | 7.185 | 2080 | 8.00602146 | DE |
| 52 | 1.775 | 25.3934191702 | 6.99 | 8.945 | 6.08 | 2014 | 7.43054416 | DE |
| 156 | 1.763 | 25.1785204227 | 7.002 | 8.945 | 6.08 | 2196 | 7.27794531 | DE |
| 260 | 1.763 | 25.1785204227 | 7.002 | 8.945 | 6.08 | 2196 | 7.27794531 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 8.71 | 0.07 | 0.81 | 8.6549999 | 8.71 | 8.6549999 | 2640 |
| 1732829220 | 8.64 | 0.01 | 0.12 | 8.64 | 8.64 | 8.64 | 800 |
| 1732742820 | 8.63 | 0.1 | 1.11 | 8.675 | 8.675 | 8.63 | 806 |
| 1732656420 | 8.535 | -0.33 | -3.67 | 8.725 | 8.725 | 8.535 | 736 |
| 1732570020 | 8.86 | 0.06 | 0.68 | 8.815 | 8.865 | 8.755 | 6537 |
| 1732310820 | 8.8 | 0.23 | 2.68 | 8.775 | 8.8 | 8.755 | 557 |
| 1732224420 | 8.57 | 0.14 | 1.60 | 8.3699999 | 8.57 | 8.3699999 | 1057 |
| 1732138020 | 8.435 | 0.11 | 1.26 | 8.435 | 8.435 | 8.435 | 20 |
| 1732051620 | 8.33 | -0.09 | -1.07 | 8.33 | 8.33 | 8.33 | 100 |
| 1731965220 | 8.42 | 0.02 | 0.24 | 8.425 | 8.425 | 8.355 | 719 |
| 1731705960 | 8.4 | 0.04 | 0.54 | 8.4 | 8.4 | 8.4 | 15 |
| 1731619560 | 8.355 | -0.06 | -0.71 | 8.42 | 8.42 | 8.355 | 1536 |
| 1731533160 | 8.4149999 | -0.09 | -1.06 | 8.49 | 8.49 | 8.41 | 1472 |
| 1731446820 | 8.505 | -0.06 | -0.64 | 8.505 | 8.505 | 8.505 | 1 |
| 1731360420 | 8.56 | -0.05 | -0.52 | 8.645 | 8.6649999 | 8.56 | 1188 |
| 1731101220 | 8.605 | 0.01 | 0.12 | 8.61 | 8.61 | 8.58 | 455 |
| 1731014760 | 8.595 | 0.12 | 1.42 | 8.5 | 8.595 | 8.5 | 1406 |
| 1730928360 | 8.475 | -0.01 | -0.12 | 8.605 | 8.605 | 8.475 | 514 |
| 1730841960 | 8.485 | 0.01 | 0.12 | 8.505 | 8.505 | 8.485 | 650 |
| 1730755560 | 8.475 | -0.07 | -0.82 | 8.535 | 8.535 | 8.475 | 619 |
| 1730496360 | 8.545 | 0.04 | 0.47 | 8.535 | 8.545 | 8.52 | 612 |
| 1730409960 | 8.505 | -0.17 | -1.90 | 8.505 | 8.505 | 8.505 | 60 |
| 1730323560 | 8.67 | -0.07 | -0.80 | 8.645 | 8.735 | 8.635 | 4118 |
| 1730237160 | 8.74 | 0.22 | 2.52 | 8.65 | 8.945 | 8.65 | 4856 |
| 1730150760 | 8.525 | 0.1 | 1.19 | 8.425 | 8.535 | 8.36 | 4634 |
| 1729888020 | 8.425 | -0.03 | -0.30 | 8.35 | 8.425 | 8.35 | 460 |
| 1729801560 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1729715160 | 8.4499999 | -0.05 | -0.59 | 8.5749999 | 8.5749999 | 8.4499999 | 102 |
| 1729628760 | 8.5 | -0.11 | -1.28 | 8.6199999 | 8.6199999 | 8.5 | 720 |
| 1729542360 | 8.61 | -0.07 | -0.75 | 8.6649999 | 8.675 | 8.61 | 4178 |
| 1729283160 | 8.675 | -0.06 | -0.63 | 8.735 | 8.735 | 8.65 | 1423 |
| 1729196760 | 8.73 | -0.04 | -0.46 | 8.705 | 8.73 | 8.625 | 1560 |
| 1729110360 | 8.77 | 0.04 | 0.46 | 8.805 | 8.805 | 8.755 | 15839 |
| 1729023960 | 8.73 | -0.06 | -0.68 | 8.8 | 8.85 | 8.73 | 1588 |
| 1728937620 | 8.7899999 | -0.03 | -0.34 | 8.725 | 8.81 | 8.725 | 1132 |
| 1728678360 | 8.82 | 0.2 | 2.26 | 8.65 | 8.82 | 8.65 | 2937 |
| 1728591960 | 8.625 | -0.02 | -0.23 | 8.615 | 8.625 | 8.6 | 1775 |
| 1728505560 | 8.645 | 0.18 | 2.19 | 8.47 | 8.645 | 8.47 | 1740 |
| 1728419160 | 8.46 | -0.08 | -0.88 | 8.46 | 8.46 | 8.46 | 1 |
| 1728332760 | 8.535 | 0.1 | 1.19 | 8.51 | 8.535 | 8.475 | 2315 |
| 1728073560 | 8.435 | 0.05 | 0.66 | 8.375 | 8.435 | 8.375 | 1482 |
| 1727987220 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1727900820 | 8.38 | -0.02 | -0.24 | 8.4499999 | 8.4499999 | 8.365 | 1002 |
| 1727814420 | 8.4 | -0.08 | -0.88 | 8.455 | 8.455 | 8.4 | 402 |
| 1727728020 | 8.475 | 0.03 | 0.36 | 8.4 | 8.475 | 8.4 | 836 |
| 1727468760 | 8.445 | 0.13 | 1.50 | 8.36 | 8.46 | 8.36 | 2097 |
| 1727382360 | 8.32 | -0.08 | -0.95 | 8.35 | 8.35 | 8.305 | 1800 |
| 1727295960 | 8.4 | 0.03 | 0.30 | 8.4 | 8.4 | 8.4 | 250 |
| 1727209560 | 8.375 | 0 | 0.00 | 8.375 | 8.375 | 8.375 | 180 |
| 1727123160 | 8.375 | 0.13 | 1.58 | 8.285 | 8.42 | 8.285 | 2620 |
| 1726864020 | 8.2449999 | -0.07 | -0.84 | 8.295 | 8.295 | 8.2449999 | 1666 |
| 1726777560 | 8.315 | 0.03 | 0.36 | 8.26 | 8.315 | 8.26 | 629 |
| 1726691220 | 8.285 | -0.07 | -0.78 | 8.305 | 8.305 | 8.2799999 | 1160 |
| 1726604760 | 8.35 | -0.1 | -1.12 | 8.43 | 8.5 | 8.35 | 12650 |
| 1726518420 | 8.445 | 0.15 | 1.81 | 8.33 | 8.445 | 8.33 | 1035 |
| 1726259160 | 8.295 | -0.04 | -0.48 | 8.285 | 8.315 | 8.285 | 1027 |
| 1726172760 | 8.335 | 0.06 | 0.73 | 8.335 | 8.335 | 8.335 | 600 |
| 1726086360 | 8.275 | -0.07 | -0.78 | 8.36 | 8.36 | 8.275 | 1650 |
| 1725999960 | 8.34 | 0.15 | 1.89 | 8.285 | 8.36 | 8.285 | 3800 |
| 1725913620 | 8.185 | -0.09 | -1.09 | 8.225 | 8.23 | 8.185 | 1391 |
| 1725654360 | 8.275 | 0.14 | 1.72 | 8.1199999 | 8.275 | 8.11 | 314 |
| 1725567960 | 8.135 | 0.15 | 1.88 | 8.06 | 8.135 | 8.06 | 1000 |
| 1725481560 | 7.985 | -0.05 | -0.56 | 7.985 | 7.985 | 7.985 | 200 |
| 1725395160 | 8.0299999 | -0.08 | -0.99 | 8.125 | 8.125 | 8.0299999 | 352 |
| 1725308760 | 8.11 | 0.09 | 1.19 | 8.05 | 8.11 | 8.05 | 907 |
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
