Hot Features
プレミアム
Atlas Copco (PK) (ATLCY)
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 | 0.312 | 2.2687609075 | 13.752 | 14.07 | 13.65 | 36820 | 13.78767601 | DR |
| 4 | -0.452 | -3.11380545605 | 14.516 | 15.1 | 13.56 | 50048 | 14.09418527 | DR |
| 12 | -1.236 | -8.07843137255 | 15.3 | 17.38 | 13.56 | 35998 | 14.97330947 | DR |
| 26 | -2.124 | -13.1208302446 | 16.188 | 17.38 | 13.56 | 43279 | 15.34593324 | DR |
| 52 | 0.674 | 5.03360716953 | 13.39 | 17.38 | 13.15 | 31718 | 15.16906722 | DR |
| 156 | -38.296 | -73.1398013751 | 52.36 | 60.11 | 7.83 | 35831 | 14.51137848 | DR |
| 260 | -18.176 | -56.3771712159 | 32.24 | 60.42 | 7.83 | 23445 | 16.77831497 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 14.064 | 0.19 | 1.40 | 13.85 | 14.07 | 13.85 | 17413 |
| 1732746540 | 13.87 | 0.11 | 0.80 | 13.895 | 13.922 | 13.86 | 30498 |
| 1732660140 | 13.76 | 0.01 | 0.07 | 13.79 | 13.81 | 13.71 | 45022 |
| 1732573560 | 13.75 | -0.06 | -0.43 | 13.758 | 13.864 | 13.65 | 47778 |
| 1732314000 | 13.81 | 0.14 | 1.02 | 13.752 | 13.85 | 13.74 | 23983 |
| 1732227900 | 13.67 | 0.03 | 0.22 | 13.66 | 13.72 | 13.59 | 42140 |
| 1732141740 | 13.64 | -0.21 | -1.52 | 13.74 | 13.74 | 13.56 | 25264 |
| 1732054800 | 13.85 | -0.01 | -0.04 | 13.69 | 13.85 | 13.69 | 45261 |
| 1731968640 | 13.856 | -0.01 | -0.10 | 13.838 | 13.91 | 13.838 | 51006 |
| 1731709260 | 13.87 | -0.2 | -1.42 | 13.915 | 13.94 | 13.85 | 53411 |
| 1731622800 | 14.07 | 0 | 0.00 | 13.95 | 14.27 | 13.95 | 53853 |
| 1731536760 | 14.07 | 0 | 0.00 | 13.95 | 14.15 | 13.95 | 301122 |
| 1731450480 | 14.07 | -0.71 | -4.80 | 14.328 | 14.55 | 14.07 | 32681 |
| 1731363600 | 14.78 | 0.14 | 0.96 | 14.83 | 14.88 | 14.78 | 31516 |
| 1731104400 | 14.64 | -0.39 | -2.61 | 14.64 | 14.77 | 14.57 | 27260 |
| 1731018540 | 15.032 | 0.59 | 4.10 | 14.92 | 15.1 | 14.92 | 39399 |
| 1730931600 | 14.44 | -0.24 | -1.63 | 14.98 | 14.98 | 14.44 | 24072 |
| 1730845680 | 14.68 | 0.21 | 1.45 | 14.74 | 14.74 | 14.5 | 29856 |
| 1730759160 | 14.47 | -0.09 | -0.62 | 14.93 | 14.93 | 14.4 | 22274 |
| 1730496420 | 14.56 | 0.04 | 0.28 | 14.516 | 14.56 | 14.39 | 24507 |
| 1730409780 | 14.52 | -0.16 | -1.09 | 14.395 | 14.599 | 14.33 | 35096 |
| 1730323500 | 14.68 | -0.32 | -2.13 | 14.27 | 14.746 | 14.27 | 30926 |
| 1730237280 | 15 | -0.09 | -0.60 | 15 | 15.1205 | 14.95 | 33168 |
| 1730150880 | 15.09 | 0.22 | 1.48 | 15.01 | 15.14 | 14.97 | 22508 |
| 1729891500 | 14.87 | -0.06 | -0.40 | 15.01 | 15.01 | 14.81 | 115881 |
| 1729805160 | 14.93 | -0.06 | -0.40 | 15.1625 | 15.1625 | 14.86 | 23955 |
| 1729718940 | 14.99 | -0.24 | -1.58 | 15.09 | 15.14 | 14.91 | 30180 |
| 1729632300 | 15.23 | -0.16 | -1.04 | 14.99 | 15.26 | 14.99 | 18988 |
| 1729545600 | 15.39 | -0.28 | -1.79 | 15.6 | 15.6 | 15.33 | 6252 |
| 1729286400 | 15.67 | 0.1 | 0.64 | 15.585 | 15.67 | 15.51 | 112266 |
| 1729200000 | 15.57 | -0.01 | -0.06 | 15.67 | 15.68 | 15.29 | 15914 |
| 1729113960 | 15.58 | -0.21 | -1.33 | 15.74 | 15.74 | 15.57 | 31119 |
| 1729027680 | 15.79 | -0.87 | -5.22 | 16.67 | 16.67 | 15.77 | 12828 |
| 1728941220 | 16.66 | 0.07 | 0.42 | 16.21 | 16.69 | 16.21 | 5879 |
| 1728681900 | 16.59 | 0.27 | 1.65 | 16.514 | 16.59 | 16.45 | 35406 |
| 1728595560 | 16.32 | -0.29 | -1.75 | 16.82 | 16.82 | 16.219999 | 20021 |
| 1728508800 | 16.61 | 0.02 | 0.12 | 16.04 | 16.649999 | 16.04 | 30557 |
| 1728422580 | 16.59 | -0.03 | -0.18 | 16.576 | 16.649999 | 16.48 | 11060 |
| 1728336000 | 16.62 | -0.01 | -0.03 | 16.579999 | 16.68 | 16.55 | 46146 |
| 1728077220 | 16.625 | -0.17 | -0.98 | 16.781 | 16.781 | 16.44 | 11258 |
| 1727990760 | 16.79 | -0.5 | -2.89 | 16.77 | 17.02 | 16.77 | 77508 |
| 1727904000 | 17.29 | 0.41 | 2.45 | 17.028 | 17.29 | 16.92 | 18812 |
| 1727818140 | 16.8764 | -0.2 | -1.19 | 16.82 | 16.8764 | 16.73 | 19773 |
| 1727731380 | 17.08 | -0.06 | -0.35 | 17.12 | 17.1675 | 16.998 | 7622 |
| 1727472000 | 17.14 | 0.04 | 0.23 | 17.38 | 17.38 | 17.08 | 13434 |
| 1727386200 | 17.1 | 0.76 | 4.65 | 17.04 | 17.11 | 16.9215 | 9777 |
| 1727299200 | 16.34 | 0.11 | 0.68 | 16.495 | 16.495 | 16.309999 | 14233 |
| 1727212800 | 16.23 | 0.36 | 2.27 | 16.239999 | 16.27 | 15.92 | 39978 |
| 1727126940 | 15.87 | 0.06 | 0.37 | 16.04 | 16.14 | 15.87 | 18150 |
| 1726867200 | 15.812 | -0.28 | -1.73 | 15.7775 | 15.94 | 15.52 | 15910 |
| 1726781220 | 16.09 | 0.61 | 3.94 | 16.2 | 16.2 | 16 | 38576 |
| 1726694460 | 15.48 | -0.19 | -1.21 | 15.8 | 15.8 | 15.38 | 23599 |
| 1726608240 | 15.67 | 0.17 | 1.10 | 15.95 | 15.95 | 15.61 | 15024 |
| 1726521720 | 15.5 | 0.02 | 0.13 | 15.75 | 15.75 | 15.29 | 34883 |
| 1726262940 | 15.48 | 0.39 | 2.58 | 15.4455 | 15.59 | 15.26 | 14662 |
| 1726176540 | 15.09 | 0.08 | 0.53 | 15.12 | 15.42 | 15.09 | 11531 |
| 1726090140 | 15.01 | -0.09 | -0.57 | 14.9715 | 15.18 | 14.75 | 63362 |
| 1726003500 | 15.0964 | -0.03 | -0.22 | 14.96 | 15.1025 | 14.9 | 35846 |
| 1725917160 | 15.13 | 0.25 | 1.68 | 15.07 | 15.16 | 14.98 | 27473 |
| 1725658020 | 14.88 | -0.32 | -2.11 | 15.3 | 15.3 | 14.8 | 23392 |
| 1725571440 | 15.2 | -0.29 | -1.89 | 15.34 | 15.34 | 15.115 | 16648 |
| 1725485040 | 15.4925 | -0.1 | -0.63 | 15.43 | 15.59 | 15.43 | 13998 |
| 1725398880 | 15.59 | -0.4 | -2.50 | 16.239999 | 16.239999 | 15.5875 | 21634 |
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
