Hot Features
プレミアム
Obsidian Energy Ltd (P13A)
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 | 0.2 | 3.7037037037 | 5.4 | 5.6 | 5.4 | 186 | 5.4 | DE |
| 4 | 0.15 | 2.75229357798 | 5.45 | 5.9 | 5.15 | 180 | 5.50597773 | DE |
| 12 | 0.2500001 | 4.67289915276 | 5.3499999 | 5.9 | 4.98 | 254 | 5.3602401 | DE |
| 26 | -1.65 | -22.7586206897 | 7.25 | 7.25 | 4.98 | 329 | 6.11549985 | DE |
| 52 | -1 | -15.1515151515 | 6.6 | 8.3 | 4.98 | 554 | 6.61163738 | DE |
| 156 | -1.3 | -18.8405797101 | 6.9 | 8.3 | 4.98 | 575 | 6.8419292 | DE |
| 260 | -1.3 | -18.8405797101 | 6.9 | 8.3 | 4.98 | 575 | 6.8419292 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732829220 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732742820 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.4 | 186 |
| 1732656360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1732569960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1732310760 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1732224360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1732137960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1732051560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1731965160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1731705960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1731619560 | 5.3499999 | 0.2 | 3.88 | 5.3499999 | 5.3499999 | 5.3499999 | 268 |
| 1731533220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1731446820 | 5.15 | -0.7 | -11.97 | 5.15 | 5.15 | 5.15 | 120 |
| 1731360360 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1731101160 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1731014760 | 5.85 | 0.1 | 1.74 | 5.9 | 5.9 | 5.85 | 170 |
| 1730928360 | 5.75 | 0.3 | 5.50 | 5.8 | 5.8 | 5.75 | 215 |
| 1730841960 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 120 |
| 1730755560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1730496360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1730409960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1730323560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1730237160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1730150760 | 5.3499999 | -0.15 | -2.73 | 5.3499999 | 5.3499999 | 5.3499999 | 72 |
| 1729888020 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 16 |
| 1729801560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729715160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729628760 | 5.3499999 | -0.4 | -6.96 | 5.3499999 | 5.3499999 | 5.3499999 | 249 |
| 1729542360 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1729283160 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1729196760 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1729110360 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1729023960 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728937560 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728678360 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728591960 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728505560 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728419160 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728332760 | 5.75 | 0.15 | 2.68 | 5.8 | 5.85 | 5.75 | 611 |
| 1728073620 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1727987220 | 5.6 | 0.5 | 9.80 | 5.55 | 5.6 | 5.4 | 240 |
| 1727900820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1727814420 | 5.0999999 | 0.12 | 2.41 | 5.15 | 5.15 | 5.0999999 | 800 |
| 1727728020 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.98 | 76 |
| 1727468760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727382360 | 5 | -0.3 | -5.66 | 5.0999999 | 5.0999999 | 5 | 520 |
| 1727295960 | 5.3 | -0.05 | -0.93 | 5.3 | 5.3 | 5.3 | 20 |
| 1727209560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1727123160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1726863960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1726777560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 500 |
| 1726691220 | 5.3499999 | 0.05 | 0.94 | 5.3499999 | 5.3499999 | 5.3499999 | 60 |
| 1726604760 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1726518360 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1726259160 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1726172760 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 18 |
| 1726086360 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.3 | 100 |
| 1725999960 | 5.25 | -0.1 | -1.87 | 5.25 | 5.25 | 5.25 | 35 |
| 1725913620 | 5.3499999 | -0.05 | -0.93 | 5.3499999 | 5.3499999 | 5.3499999 | 934 |
| 1725654360 | 5.4 | -0.7 | -11.48 | 5.4 | 5.4 | 5.4 | 10 |
| 1725567960 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1725481560 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1725395160 | 6.1 | -0.35 | -5.43 | 6.2 | 6.2 | 6.1 | 315 |
| 1725260400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
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
