Hot Features
プレミアム
Kits Eyecare Ltd (KITS)
TSX
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.08 | 0.913242009132 | 8.76 | 8.94 | 8.76 | 34855 | 8.84244055 | CS |
| 4 | -1.2 | -11.9521912351 | 10.04 | 10.34 | 8.72 | 32626 | 9.12773531 | CS |
| 12 | -2.15 | -19.5632393085 | 10.99 | 11.45 | 8.72 | 38661 | 9.86854479 | CS |
| 26 | 2.2 | 33.1325301205 | 6.64 | 11.75 | 6.29 | 32439 | 9.63436875 | CS |
| 52 | 3.6 | 68.7022900763 | 5.24 | 11.75 | 5.07 | 26443 | 8.26433504 | CS |
| 156 | 6.33 | 252.19123506 | 2.51 | 11.75 | 1.97 | 19160 | 5.65046399 | CS |
| 260 | -0.16 | -1.77777777778 | 9 | 11.75 | 1.97 | 27093 | 6.05757464 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 8.84 | -0.01 | -0.11 | 8.9 | 8.9 | 8.78 | 61144 |
| 1732574400 | 8.85 | 0.05 | 0.57 | 8.8699999 | 8.94 | 8.81 | 81891 |
| 1732315200 | 8.8 | -0.06 | -0.68 | 8.86 | 8.9 | 8.78 | 15711 |
| 1732228800 | 8.86 | 0.01 | 0.11 | 8.86 | 8.9 | 8.82 | 7956 |
| 1732142400 | 8.85 | 0 | 0.00 | 8.76 | 8.9 | 8.76 | 7574 |
| 1732056000 | 8.85 | 0.13 | 1.49 | 8.73 | 8.93 | 8.73 | 9801 |
| 1731969600 | 8.72 | -0.13 | -1.47 | 9 | 9.13 | 8.72 | 19360 |
| 1731710400 | 8.85 | -0.24 | -2.64 | 9.1 | 9.1 | 8.81 | 110104 |
| 1731624000 | 9.09 | -0.06 | -0.66 | 9.13 | 9.14 | 9.08 | 15021 |
| 1731537600 | 9.15 | 0.02 | 0.22 | 9.3 | 9.3 | 9.01 | 17884 |
| 1731451200 | 9.13 | 0.13 | 1.44 | 9.27 | 9.27 | 9 | 17073 |
| 1731364800 | 9 | -0.03 | -0.33 | 9 | 9.2 | 8.73 | 76139 |
| 1731105600 | 9.03 | -0.33 | -3.53 | 9.11 | 9.35 | 9.03 | 50772 |
| 1731019200 | 9.36 | -0.43 | -4.39 | 9.58 | 9.76 | 9.36 | 45722 |
| 1730932800 | 9.7899999 | -0.21 | -2.10 | 10.01 | 10.34 | 9.65 | 32928 |
| 1730846400 | 10 | 0.02 | 0.20 | 9.97 | 10.11 | 9.93 | 19894 |
| 1730760000 | 9.98 | 0.02 | 0.20 | 9.89 | 10.03 | 9.74 | 12013 |
| 1730497200 | 9.96 | -0.13 | -1.29 | 10.06 | 10.06 | 9.86 | 17463 |
| 1730410800 | 10.09 | 0.2 | 2.02 | 9.83 | 10.09 | 9.72 | 26050 |
| 1730324400 | 9.89 | -0.27 | -2.66 | 10.04 | 10.04 | 9.89 | 8022 |
| 1730238000 | 10.16 | 0.19 | 1.91 | 9.94 | 10.16 | 9.83 | 10485 |
| 1730151600 | 9.97 | -0.18 | -1.77 | 10.09 | 10.09 | 9.93 | 4203 |
| 1729892400 | 10.15 | 0.1 | 1.00 | 9.99 | 10.15 | 9.81 | 20096 |
| 1729806000 | 10.05 | 0.03 | 0.30 | 10.36 | 10.36 | 9.9 | 14423 |
| 1729719600 | 10.02 | -0.37 | -3.56 | 10.23 | 10.23 | 9.98 | 8187 |
| 1729633200 | 10.39 | 0.33 | 3.28 | 10.07 | 10.39 | 9.92 | 14904 |
| 1729546800 | 10.06 | -0.39 | -3.73 | 10.5 | 10.5 | 9.93 | 27185 |
| 1729287600 | 10.45 | 0.03 | 0.29 | 10.29 | 10.5 | 10.29 | 14180 |
| 1729201200 | 10.42 | -0.23 | -2.16 | 10.81 | 10.81 | 10.38 | 45339 |
| 1729114800 | 10.65 | 0.02 | 0.19 | 10.36 | 10.73 | 10.36 | 23600 |
| 1729028400 | 10.63 | 0.01 | 0.09 | 10.7 | 10.9 | 10.47 | 44623 |
| 1728682800 | 10.62 | 0.44 | 4.32 | 10.18 | 10.65 | 10.18 | 17611 |
| 1728596400 | 10.18 | 0 | 0.00 | 9.99 | 10.22 | 9.99 | 9991 |
| 1728510000 | 10.18 | -0.12 | -1.17 | 10.21 | 10.23 | 10.13 | 4344 |
| 1728423600 | 10.3 | 0 | 0.00 | 10.19 | 10.3 | 9.7899999 | 27726 |
| 1728337200 | 10.3 | -0.04 | -0.39 | 10.21 | 10.3 | 9.84 | 37536 |
| 1728078000 | 10.34 | -0.16 | -1.52 | 10.27 | 10.44 | 10.1 | 27311 |
| 1727991600 | 10.5 | 0.39 | 3.86 | 10.13 | 10.5 | 10.07 | 15337 |
| 1727905200 | 10.11 | -0.07 | -0.69 | 10.32 | 10.34 | 10.11 | 6955 |
| 1727818800 | 10.18 | -0.01 | -0.10 | 10.38 | 10.38 | 9.95 | 26155 |
| 1727732400 | 10.19 | -0.01 | -0.10 | 10.15 | 10.34 | 10.14 | 56499 |
| 1727473200 | 10.2 | 0.37 | 3.76 | 9.95 | 10.25 | 9.91 | 98056 |
| 1727386800 | 9.83 | 0.34 | 3.58 | 9.55 | 9.99 | 9.5 | 101515 |
| 1727300400 | 9.49 | 0.16 | 1.71 | 9.34 | 9.61 | 9.18 | 25390 |
| 1727214000 | 9.33 | 0.14 | 1.52 | 9.07 | 9.33 | 9.02 | 17200 |
| 1727127600 | 9.19 | -0.02 | -0.22 | 9.22 | 9.43 | 9.1199999 | 20733 |
| 1726868400 | 9.21 | -0.24 | -2.54 | 9.25 | 9.46 | 9.19 | 27111 |
| 1726782000 | 9.45 | -0.26 | -2.68 | 9.65 | 9.66 | 9.34 | 31409 |
| 1726695600 | 9.71 | -0.14 | -1.42 | 9.85 | 9.92 | 9.61 | 21172 |
| 1726609200 | 9.85 | -0.09 | -0.91 | 9.8699999 | 10.04 | 9.85 | 65687 |
| 1726522800 | 9.94 | 0.1 | 1.02 | 9.85 | 10.04 | 9.7899999 | 10444 |
| 1726263600 | 9.84 | -0.13 | -1.30 | 9.99 | 10.1 | 9.84 | 54372 |
| 1726177200 | 9.97 | -0.11 | -1.09 | 9.81 | 10.06 | 9.81 | 41999 |
| 1726090800 | 10.08 | 0.3 | 3.07 | 9.76 | 10.11 | 9.72 | 21931 |
| 1726004400 | 9.78 | -0.1 | -1.01 | 9.85 | 9.85 | 9.71 | 15558 |
| 1725918000 | 9.88 | -0.1 | -1.00 | 10.22 | 10.22 | 9.78 | 30989 |
| 1725658800 | 9.98 | -1.34 | -11.84 | 10.7 | 10.7 | 9.67 | 343474 |
| 1725572400 | 11.32 | 0.02 | 0.18 | 11.3 | 11.38 | 11.1 | 87682 |
| 1725486000 | 11.3 | 0.4 | 3.67 | 10.99 | 11.45 | 10.97 | 99644 |
| 1725399600 | 10.9 | -0.07 | -0.64 | 11 | 11 | 10.76 | 13939 |
| 1725054000 | 10.97 | -0.03 | -0.27 | 11.27 | 11.27 | 10.83 | 14038 |
| 1724967600 | 11 | -0.14 | -1.26 | 11.17 | 11.17 | 10.72 | 16005 |
| 1724881200 | 11.14 | 0.22 | 2.01 | 11 | 11.19 | 10.86 | 37127 |
| 1724794800 | 10.92 | 0.24 | 2.25 | 11.2 | 11.2 | 10.75 | 29799 |
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
