Hot Features
プレミアム
Vivendi SE (VVU)
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アラート、カスタムポートフォリオ、市場の動き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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 8.698 | 0 | 0.00 | 8.66 | 8.698 | 8.606 | 14564 |
| 1732829220 | 8.698 | -0.1 | -1.18 | 8.9 | 8.9 | 8.68 | 27375 |
| 1732742820 | 8.802 | -0.07 | -0.79 | 8.844 | 8.844 | 8.7479999 | 4303 |
| 1732656420 | 8.872 | -0.07 | -0.76 | 8.89 | 8.89 | 8.83 | 50097 |
| 1732570020 | 8.94 | 0.07 | 0.79 | 8.864 | 8.94 | 8.7959999 | 48449 |
| 1732310820 | 8.8699999 | 0.22 | 2.57 | 8.64 | 8.874 | 8.584 | 13762 |
| 1732224420 | 8.648 | -0.11 | -1.26 | 8.7799999 | 8.7799999 | 8.638 | 2266 |
| 1732138020 | 8.7579999 | -0.03 | -0.30 | 8.75 | 8.7579999 | 8.64 | 6566 |
| 1732051620 | 8.784 | -0.15 | -1.68 | 8.964 | 8.964 | 8.626 | 4165 |
| 1731965220 | 8.9339999 | -0.14 | -1.54 | 9.07 | 9.07 | 8.9179999 | 7545 |
| 1731705960 | 9.074 | -0.01 | -0.15 | 9.114 | 9.218 | 9.074 | 3678 |
| 1731619560 | 9.0879999 | 0.19 | 2.14 | 8.86 | 9.0879999 | 8.86 | 280 |
| 1731533160 | 8.898 | -0.08 | -0.89 | 8.9659999 | 8.9979999 | 8.8 | 21336 |
| 1731446820 | 8.978 | -0.24 | -2.56 | 9.158 | 9.158 | 8.96 | 13053 |
| 1731360420 | 9.214 | -0.1 | -1.09 | 9.396 | 9.436 | 9.214 | 7099 |
| 1731101220 | 9.316 | 0.05 | 0.58 | 9.26 | 9.316 | 9.196 | 5677 |
| 1731014760 | 9.262 | -0.12 | -1.26 | 9.3699999 | 9.458 | 9.262 | 6850 |
| 1730928360 | 9.38 | -0.28 | -2.90 | 9.608 | 9.666 | 9.33 | 5449 |
| 1730841960 | 9.66 | -0.05 | -0.51 | 9.666 | 9.74 | 9.66 | 2903 |
| 1730755560 | 9.71 | -0.14 | -1.38 | 9.762 | 9.8379999 | 9.68 | 2487 |
| 1730496360 | 9.846 | 0.02 | 0.22 | 9.808 | 9.906 | 9.808 | 1043 |
| 1730409960 | 9.824 | -0.13 | -1.29 | 9.8859999 | 9.914 | 9.8 | 4949 |
| 1730323560 | 9.952 | -0.4 | -3.85 | 10.265 | 10.305 | 9.952 | 1421 |
| 1730237160 | 10.35 | 0 | 0.05 | 10.36 | 10.395 | 10.35 | 609 |
| 1730150760 | 10.345 | 0.13 | 1.27 | 10.24 | 10.345 | 10.24 | 191 |
| 1729888020 | 10.215 | 0.08 | 0.84 | 10.24 | 10.24 | 10.215 | 149 |
| 1729801560 | 10.13 | -0.06 | -0.59 | 10.255 | 10.255 | 10.095 | 735 |
| 1729715160 | 10.19 | -0.2 | -1.88 | 10.4 | 10.4 | 10.19 | 6805 |
| 1729628760 | 10.385 | -0.1 | -0.91 | 10.43 | 10.43 | 10.385 | 144 |
| 1729542360 | 10.48 | -0.06 | -0.57 | 10.585 | 10.585 | 10.425 | 371 |
| 1729283160 | 10.539999 | -0.08 | -0.75 | 10.529999 | 10.585 | 10.48 | 6036 |
| 1729196760 | 10.619999 | 0.18 | 1.77 | 10.529999 | 10.68 | 10.529999 | 13137 |
| 1729110360 | 10.435 | 0.2 | 1.90 | 10.404999 | 10.435 | 10.36 | 445 |
| 1729023960 | 10.24 | -0.01 | -0.10 | 10.285 | 10.285 | 10.24 | 435 |
| 1728937620 | 10.25 | 0.02 | 0.20 | 10.235 | 10.285 | 10.199999 | 1621 |
| 1728678360 | 10.23 | 0.02 | 0.15 | 10.25 | 10.324999 | 10.23 | 2764 |
| 1728591960 | 10.215 | -0.11 | -1.07 | 10.25 | 10.289999 | 10.154999 | 7999 |
| 1728505560 | 10.324999 | 0.1 | 1.03 | 10.199999 | 10.324999 | 10.199999 | 454 |
| 1728419160 | 10.22 | -0.02 | -0.15 | 10.199999 | 10.255 | 10.199999 | 248 |
| 1728332760 | 10.235 | -0.01 | -0.10 | 10.244999 | 10.289999 | 10.19 | 2255 |
| 1728073560 | 10.244999 | 0.01 | 0.10 | 10.244999 | 10.255 | 10.24 | 71 |
| 1727987220 | 10.235 | -0.13 | -1.30 | 10.235 | 10.235 | 10.235 | 8 |
| 1727900820 | 10.369999 | 0.01 | 0.10 | 10.425 | 10.425 | 10.32 | 4226 |
| 1727814420 | 10.36 | 0.01 | 0.10 | 10.425 | 10.43 | 10.35 | 2537 |
| 1727728020 | 10.35 | -0.24 | -2.27 | 10.605 | 10.605 | 10.35 | 10879 |
| 1727468760 | 10.59 | 0.05 | 0.52 | 10.55 | 10.625 | 10.55 | 965 |
| 1727382360 | 10.535 | 0.18 | 1.69 | 10.44 | 10.535 | 10.44 | 1522 |
| 1727295960 | 10.36 | -0.14 | -1.33 | 10.485 | 10.485 | 10.36 | 2402 |
| 1727209560 | 10.5 | 0.3 | 2.94 | 10.38 | 10.5 | 10.365 | 9124 |
| 1727123160 | 10.199999 | -0.07 | -0.68 | 10.199999 | 10.199999 | 10.08 | 509 |
| 1726864020 | 10.27 | -0.05 | -0.53 | 10.31 | 10.31 | 10.27 | 504 |
| 1726777560 | 10.324999 | 0.24 | 2.38 | 10.24 | 10.324999 | 10.24 | 1410 |
| 1726691220 | 10.085 | 0.01 | 0.05 | 10.15 | 10.15 | 10.085 | 304 |
| 1726604760 | 10.08 | -0.04 | -0.35 | 10.215 | 10.3 | 10.08 | 680 |
| 1726518420 | 10.115 | 0.06 | 0.65 | 10.08 | 10.13 | 10.035 | 753 |
| 1726259160 | 10.05 | -0.02 | -0.25 | 10.07 | 10.115 | 10.045 | 599 |
| 1726172760 | 10.074999 | -0.07 | -0.64 | 10.115 | 10.115 | 10.074999 | 531 |
| 1726086360 | 10.14 | 0.17 | 1.68 | 10.005 | 10.14 | 9.994 | 2218 |
| 1725999960 | 9.972 | -0.11 | -1.12 | 10.095 | 10.095 | 9.972 | 2605 |
| 1725913620 | 10.085 | -0.11 | -1.08 | 10.154999 | 10.16 | 10.085 | 986 |
| 1725654360 | 10.195 | -0.05 | -0.49 | 10.195 | 10.195 | 10.195 | 11 |
| 1725567960 | 10.244999 | 0.13 | 1.34 | 10.16 | 10.244999 | 10.16 | 1031 |
| 1725481560 | 10.11 | -0.03 | -0.30 | 10.085 | 10.11 | 10.085 | 3221 |
| 1725395160 | 10.14 | 0.01 | 0.05 | 10.175 | 10.175 | 10.14 | 4850 |
| 1725308760 | 10.135 | -0.03 | -0.30 | 10.135 | 10.135 | 10.09 | 10354 |
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
