Hot Features
プレミアム
Akita Drilling Ltd (PK) (AKTAF)
USOTC
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 | -0.0295 | -2.50105977109 | 1.1795 | 1.19 | 1.14 | 18344 | 1.16288025 | CS |
| 4 | -0.0401 | -3.36946475086 | 1.1901 | 1.2254 | 1.11 | 13309 | 1.17687622 | CS |
| 12 | 0.1619 | 16.3849812772 | 0.9881 | 1.2254 | 0.8621 | 10185 | 1.13794185 | CS |
| 26 | 0.116 | 11.2185686654 | 1.034 | 1.2254 | 0.8621 | 8337 | 1.08325217 | CS |
| 52 | 0.08 | 7.47663551402 | 1.07 | 1.33 | 0.8621 | 6303 | 1.0830641 | CS |
| 156 | 0.4104 | 55.4894537588 | 0.7396 | 2.29 | 0.6228 | 7665 | 1.22805949 | CS |
| 260 | 0.44006 | 61.9855199031 | 0.70994 | 2.29 | 0.0001 | 9580 | 0.85188239 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 1.15 | 0 | 0.26 | 1.1465 | 1.15 | 1.1465 | 600 |
| 1732746540 | 1.147 | -0 | -0.27 | 1.16 | 1.16 | 1.1399999 | 12957 |
| 1732660140 | 1.1500999 | -0.02 | -2.12 | 1.1635 | 1.165 | 1.1500999 | 23201 |
| 1732573560 | 1.175 | -0.01 | -0.42 | 1.19 | 1.19 | 1.153 | 26981 |
| 1732314000 | 1.18 | -0.03 | -2.07 | 1.1795 | 1.185 | 1.16 | 10238 |
| 1732227900 | 1.205 | -0.02 | -1.23 | 1.2199 | 1.2199 | 1.1975 | 6200 |
| 1732141740 | 1.22 | 0.02 | 2.09 | 1.2182 | 1.2254 | 1.2182 | 3500 |
| 1732054800 | 1.195 | 0 | 0.38 | 1.18 | 1.21 | 1.1765 | 61506 |
| 1731968640 | 1.1904999 | 0.03 | 2.63 | 1.156 | 1.1904999 | 1.156 | 4808 |
| 1731709200 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1731622800 | 1.16 | 0.01 | 0.87 | 1.12 | 1.17 | 1.11 | 1590 |
| 1731536760 | 1.15 | -0.01 | -0.86 | 1.157 | 1.157 | 1.1301 | 24875 |
| 1731450480 | 1.16 | -0.01 | -1.11 | 1.16 | 1.161 | 1.154 | 5200 |
| 1731363600 | 1.173 | -0.02 | -1.43 | 1.2 | 1.2 | 1.173 | 4425 |
| 1731104400 | 1.19 | -0.02 | -1.61 | 1.1544 | 1.19 | 1.1495 | 7750 |
| 1731018540 | 1.2095 | 0.02 | 1.64 | 1.214 | 1.215 | 1.2095 | 6130 |
| 1730931600 | 1.19 | 0.01 | 0.55 | 1.173 | 1.2 | 1.173 | 5000 |
| 1730845680 | 1.1835 | 0.03 | 2.65 | 1.175 | 1.1835 | 1.1505 | 20750 |
| 1730759160 | 1.153 | -0.03 | -2.29 | 1.17 | 1.207 | 1.153 | 8450 |
| 1730496420 | 1.18 | 0 | 0.00 | 1.1901 | 1.196 | 1.15 | 6000 |
| 1730409780 | 1.18 | 0 | 0.00 | 1.186 | 1.186 | 1.18 | 1200 |
| 1730323500 | 1.18 | 0.04 | 3.51 | 1.156 | 1.18 | 1.156 | 37120 |
| 1730237280 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 1473 |
| 1730150880 | 1.15 | 0.02 | 1.50 | 1.15 | 1.15 | 1.1395 | 14300 |
| 1729891500 | 1.133 | -0.02 | -1.90 | 1.1299999 | 1.133 | 1.123 | 5475 |
| 1729805100 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1729718700 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1729632300 | 1.155 | -0.01 | -0.43 | 1.155 | 1.155 | 1.155 | 1700 |
| 1729545600 | 1.16 | -0.02 | -1.28 | 1.153 | 1.16 | 1.153 | 1900 |
| 1729286400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1729200000 | 1.175 | 0.05 | 3.98 | 1.175 | 1.175 | 1.175 | 3700 |
| 1729113960 | 1.1299999 | -0 | -0.01 | 1.123 | 1.1339999 | 1.105 | 8500 |
| 1729027680 | 1.1301 | -0.05 | -4.23 | 1.1495 | 1.1495 | 1.1301 | 9800 |
| 1728941100 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1728681900 | 1.18 | 0 | 0.08 | 1.166 | 1.18 | 1.166 | 18850 |
| 1728595200 | 1.179 | 0 | 0.00 | 1.179 | 1.179 | 1.179 | 0 |
| 1728508800 | 1.179 | 0.04 | 3.42 | 1.17 | 1.179 | 1.17 | 1300 |
| 1728422580 | 1.1399999 | -0.03 | -2.57 | 1.1462 | 1.1462 | 1.12 | 5241 |
| 1728336000 | 1.1701 | -0.02 | -1.67 | 1.1701 | 1.1701 | 1.1701 | 750 |
| 1728077220 | 1.19 | -0 | -0.29 | 1.18 | 1.197 | 1.18 | 4300 |
| 1727990940 | 1.1935 | 0 | 0.00 | 1.1935 | 1.1935 | 1.1935 | 0 |
| 1727904540 | 1.1935 | 0 | 0.00 | 1.1935 | 1.1935 | 1.1935 | 0 |
| 1727818140 | 1.1935 | 0.08 | 7.62 | 1.11 | 1.1935 | 1.11 | 4100 |
| 1727731380 | 1.109 | 0.03 | 2.64 | 1.08 | 1.109 | 1.08 | 38350 |
| 1727472000 | 1.0805 | 0.01 | 1.08 | 1.06 | 1.0805 | 1.0505 | 5500 |
| 1727386200 | 1.069 | -0.07 | -5.81 | 1.08 | 1.08 | 1.05 | 6900 |
| 1727299200 | 1.135 | 0 | 0.00 | 1.135 | 1.135 | 1.135 | 0 |
| 1727212800 | 1.135 | 0.04 | 4.13 | 1.12 | 1.135 | 1.12 | 5338 |
| 1727126940 | 1.09 | -0.03 | -2.72 | 1.077 | 1.095 | 1.077 | 6300 |
| 1726867200 | 1.1205 | 0.09 | 8.79 | 1.071 | 1.1205 | 1.07 | 8224 |
| 1726781220 | 1.03 | 0.02 | 2.31 | 1.03 | 1.03 | 1.03 | 600 |
| 1726694460 | 1.0067 | 0.03 | 3.16 | 0.997 | 1.0067 | 0.9945 | 3000 |
| 1726608540 | 0.9759 | 0 | 0.00 | 0.9759 | 0.9759 | 0.9759 | 0 |
| 1726522140 | 0.9759 | 0 | 0.00 | 0.9759 | 0.9759 | 0.9759 | 0 |
| 1726262940 | 0.9759 | 0.0259 | 2.73 | 0.97256 | 0.9759 | 0.97256 | 4900 |
| 1726176540 | 0.95 | 0.03318 | 3.62 | 0.8809 | 0.95 | 0.8621 | 14484 |
| 1726090140 | 0.91682 | 0.02202 | 2.46 | 0.921 | 0.921 | 0.91682 | 1750 |
| 1726003500 | 0.8948 | -0.0837 | -8.55 | 0.95 | 0.95 | 0.8948 | 22900 |
| 1725917220 | 0.9785 | 0 | 0.00 | 0.9785 | 0.9785 | 0.9785 | 0 |
| 1725658020 | 0.9785 | -0.0515 | -5.00 | 0.9881 | 0.9881 | 0.9785 | 1200 |
| 1725571440 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1725485040 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.03 | 3000 |
| 1725373800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 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
