Hot Features
プレミアム
Yamaha Motor (YMA)
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 | 0.0820001 | 1.00588936465 | 8.1519999 | 8.242 | 8.1519999 | 238 | 8.22797201 | DE |
| 4 | 0.0980001 | 1.20452435109 | 8.1359999 | 8.568 | 7.918 | 377 | 8.3891806 | DE |
| 12 | 0.472 | 6.08090698274 | 7.762 | 8.568 | 7.646 | 352 | 8.1743909 | DE |
| 26 | -0.5719999 | -6.49557013963 | 8.8059999 | 9.308 | 6.55 | 451 | 8.13993946 | DE |
| 52 | -15.116 | -64.7366167024 | 23.35 | 25.05 | 6.55 | 452 | 8.46114334 | DE |
| 156 | -15.716 | -65.6200417537 | 23.95 | 25.75 | 6.55 | 398 | 8.84627258 | DE |
| 260 | -15.716 | -65.6200417537 | 23.95 | 25.75 | 6.55 | 398 | 8.84627258 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 8.242 | 0 | 0.00 | 8.242 | 8.242 | 8.242 | 0 |
| 1732742820 | 8.242 | 0 | 0.00 | 8.242 | 8.242 | 8.242 | 0 |
| 1732656420 | 8.242 | 0.06 | 0.71 | 8.242 | 8.242 | 8.242 | 600 |
| 1732570020 | 8.1839999 | 0 | 0.00 | 8.1839999 | 8.1839999 | 8.1839999 | 0 |
| 1732310820 | 8.1839999 | 0.03 | 0.39 | 8.1839999 | 8.1839999 | 8.1839999 | 10 |
| 1732224420 | 8.1519999 | -0.33 | -3.87 | 8.1519999 | 8.1519999 | 8.1519999 | 105 |
| 1732138020 | 8.48 | 0.01 | 0.14 | 8.3 | 8.568 | 8.3 | 2606 |
| 1732051620 | 8.468 | 0.03 | 0.31 | 8.3379999 | 8.492 | 8.3379999 | 393 |
| 1731965220 | 8.442 | 0.19 | 2.33 | 8.442 | 8.442 | 8.442 | 10 |
| 1731705960 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731619560 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731533160 | 8.25 | -0.24 | -2.83 | 8.252 | 8.252 | 8.25 | 407 |
| 1731446820 | 8.49 | -0.03 | -0.33 | 8.398 | 8.49 | 8.398 | 56 |
| 1731360420 | 8.518 | 0.09 | 1.07 | 8.442 | 8.518 | 8.442 | 198 |
| 1731101220 | 8.428 | 0.16 | 1.98 | 8.428 | 8.428 | 8.428 | 176 |
| 1731014760 | 8.2639999 | 0.11 | 1.40 | 8.2639999 | 8.2639999 | 8.2639999 | 291 |
| 1730928360 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1730841960 | 8.15 | -0.03 | -0.42 | 8.15 | 8.15 | 8.15 | 250 |
| 1730755560 | 8.1839999 | 0 | 0.00 | 8.1839999 | 8.1839999 | 8.1839999 | 0 |
| 1730496360 | 8.1839999 | 0.12 | 1.51 | 7.918 | 8.1839999 | 7.918 | 171 |
| 1730409960 | 8.0619999 | -0.14 | -1.68 | 8.1359999 | 8.1359999 | 8.0619999 | 9 |
| 1730323560 | 8.1999999 | 0.14 | 1.69 | 8.1999999 | 8.1999999 | 8.1999999 | 163 |
| 1730237160 | 8.064 | 0 | 0.00 | 8.064 | 8.064 | 8.064 | 0 |
| 1730150760 | 8.064 | 0.19 | 2.47 | 8.064 | 8.064 | 8.064 | 10 |
| 1729888020 | 7.87 | -0.03 | -0.33 | 7.816 | 7.87 | 7.772 | 1484 |
| 1729801560 | 7.896 | 0.16 | 2.02 | 7.896 | 7.896 | 7.896 | 4 |
| 1729715160 | 7.74 | -0.33 | -4.09 | 7.928 | 7.928 | 7.702 | 151 |
| 1729628760 | 8.07 | -0.17 | -2.09 | 8.07 | 8.07 | 8.07 | 168 |
| 1729542360 | 8.242 | -0.19 | -2.21 | 8.242 | 8.242 | 8.242 | 3 |
| 1729283160 | 8.428 | 0.26 | 3.16 | 8.428 | 8.428 | 8.428 | 3 |
| 1729196760 | 8.17 | 0.02 | 0.20 | 8.278 | 8.298 | 8.038 | 2403 |
| 1729110360 | 8.154 | 0.19 | 2.33 | 8.2959999 | 8.2959999 | 8.128 | 306 |
| 1729023960 | 7.968 | -0.21 | -2.52 | 8.268 | 8.27 | 7.968 | 8 |
| 1728937620 | 8.174 | -0.16 | -1.92 | 8.174 | 8.174 | 8.174 | 210 |
| 1728678360 | 8.334 | 0.12 | 1.44 | 8.334 | 8.334 | 8.334 | 10 |
| 1728591960 | 8.2159999 | 0 | 0.00 | 8.336 | 8.336 | 8.2159999 | 402 |
| 1728505560 | 8.2159999 | -0.08 | -0.96 | 8.366 | 8.366 | 8.032 | 397 |
| 1728419160 | 8.2959999 | -0.19 | -2.29 | 8.2959999 | 8.2959999 | 8.2959999 | 2 |
| 1728332760 | 8.49 | 0.04 | 0.45 | 8.518 | 8.5299999 | 8.4019999 | 248 |
| 1728073560 | 8.452 | 0.33 | 4.01 | 8.35 | 8.452 | 8.2579999 | 56 |
| 1727987220 | 8.126 | 0 | 0.00 | 8.126 | 8.126 | 8.126 | 0 |
| 1727900820 | 8.126 | -0.05 | -0.64 | 8.304 | 8.304 | 8.126 | 205 |
| 1727814420 | 8.178 | 0.05 | 0.62 | 8.268 | 8.268 | 8.178 | 16 |
| 1727728020 | 8.128 | 0.09 | 1.14 | 8.182 | 8.182 | 8.128 | 260 |
| 1727468760 | 8.036 | -0.12 | -1.42 | 8.018 | 8.038 | 8.018 | 704 |
| 1727382360 | 8.1519999 | 0.16 | 2.03 | 8.2799999 | 8.2799999 | 8.1519999 | 133 |
| 1727295960 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1727209560 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1727123160 | 7.99 | 0.07 | 0.88 | 7.99 | 7.99 | 7.99 | 100 |
| 1726864020 | 7.92 | -0.13 | -1.64 | 7.92 | 7.92 | 7.92 | 100 |
| 1726777560 | 8.052 | 0 | 0.00 | 8.052 | 8.052 | 8.052 | 0 |
| 1726691160 | 8.052 | 0 | 0.00 | 8.052 | 8.052 | 8.052 | 0 |
| 1726604760 | 8.052 | 0.03 | 0.42 | 7.952 | 8.052 | 7.95 | 1546 |
| 1726518420 | 8.018 | -0.05 | -0.64 | 8.018 | 8.018 | 8.018 | 100 |
| 1726259160 | 8.07 | 0.07 | 0.90 | 8 | 8.07 | 8 | 326 |
| 1726172760 | 7.998 | 0.24 | 3.12 | 8.002 | 8.002 | 7.998 | 1188 |
| 1726086360 | 7.756 | 0.06 | 0.73 | 7.646 | 7.756 | 7.646 | 60 |
| 1725999960 | 7.7 | -0.06 | -0.80 | 7.7 | 7.7 | 7.7 | 150 |
| 1725913620 | 7.762 | -0.09 | -1.15 | 7.762 | 7.762 | 7.762 | 5 |
| 1725654360 | 7.852 | 0 | 0.00 | 7.852 | 7.852 | 7.852 | 0 |
| 1725567960 | 7.852 | 0 | 0.00 | 7.852 | 7.852 | 7.852 | 0 |
| 1725481560 | 7.852 | -0.09 | -1.18 | 7.862 | 7.862 | 7.852 | 486 |
| 1725395160 | 7.946 | -0.03 | -0.43 | 7.824 | 7.946 | 7.824 | 624 |
| 1725308760 | 7.98 | 0.02 | 0.23 | 8 | 8.1199999 | 7.86 | 2828 |
| 1725049560 | 7.962 | -0.01 | -0.15 | 7.972 | 7.972 | 7.962 | 202 |
| 1724963160 | 7.974 | -0.01 | -0.13 | 7.974 | 7.974 | 7.974 | 564 |
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
