Hot Features
プレミアム
Bae Systems Plc (PK) (BAESY)
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 | -1.21 | -1.82503770739 | 66.3 | 67.1999 | 64.68 | 153765 | 65.97888515 | DR |
| 4 | 0 | 0 | 65.09 | 72.1385 | 64.09 | 204658 | 67.3735056 | DR |
| 12 | -3.67 | -5.3374054683 | 68.76 | 72.1385 | 64.09 | 209912 | 67.62767117 | DR |
| 26 | -6.24 | -8.74807233983 | 71.33 | 72.81 | 63.73 | 220411 | 67.39810483 | DR |
| 52 | 11.39 | 21.2104283054 | 53.7 | 72.81 | 51.72 | 246805 | 65.4058896 | DR |
| 156 | 35.56 | 120.419911954 | 29.53 | 72.81 | 27.93 | 264310 | 49.6337626 | DR |
| 260 | 35.143 | 117.35065282 | 29.947 | 72.81 | 19.8 | 266152 | 40.85293974 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 65.09 | -0.22 | -0.34 | 64.985 | 65.34 | 64.68 | 182675 |
| 1732573560 | 65.31 | -1.8 | -2.68 | 66.23 | 66.379999 | 64.97 | 115729 |
| 1732314000 | 67.11 | 0.14 | 0.21 | 66.8955 | 67.1999 | 66.53 | 97719 |
| 1732227900 | 66.97 | 0.99 | 1.50 | 66.519999 | 67.019999 | 66.209999 | 130141 |
| 1732141740 | 65.98 | -0.84 | -1.26 | 66.3 | 66.3 | 65.44 | 242560 |
| 1732054800 | 66.819999 | 1.23 | 1.88 | 65.989999 | 66.9 | 65.989999 | 1182834 |
| 1731968640 | 65.59 | 0.67 | 1.03 | 65.135 | 65.81 | 65.04 | 128825 |
| 1731709260 | 64.922 | -1.66 | -2.49 | 65.23 | 65.8 | 64.819999 | 121149 |
| 1731622800 | 66.58 | -1.68 | -2.46 | 67.84 | 67.84 | 66.58 | 199311 |
| 1731536760 | 68.26 | -2.46 | -3.48 | 68.81 | 68.81 | 67.8 | 390485 |
| 1731450480 | 70.72 | -1.24 | -1.72 | 71.32 | 71.41 | 70.4 | 71934 |
| 1731363600 | 71.96 | 0.3 | 0.42 | 71.66 | 72.1385 | 71.55 | 145939 |
| 1731104400 | 71.66 | -0.3 | -0.41 | 70.96 | 71.66 | 70.86 | 391173 |
| 1731018540 | 71.955 | 2.55 | 3.68 | 71.04 | 71.97 | 70.45 | 85637 |
| 1730931600 | 69.4 | 2.71 | 4.07 | 68.2 | 69.4 | 68.04 | 99307 |
| 1730845680 | 66.688 | 2.14 | 3.31 | 65.72 | 66.769999 | 65.53 | 72533 |
| 1730759160 | 64.55 | -0.88 | -1.34 | 65.25 | 65.319999 | 64.23 | 130479 |
| 1730496420 | 65.43 | 0.98 | 1.52 | 65.62 | 65.8 | 65.379999 | 58321 |
| 1730409780 | 64.45 | -1.27 | -1.93 | 65.04 | 65.15 | 64.09 | 138466 |
| 1730323500 | 65.72 | -0.78 | -1.17 | 65.09 | 66.204499 | 65 | 107935 |
| 1730237280 | 66.5 | -0.65 | -0.97 | 66.48 | 66.8199 | 66.34 | 123120 |
| 1730150880 | 67.15 | 0.47 | 0.70 | 66.94 | 67.64 | 66.94 | 60112 |
| 1729891500 | 66.68 | -1.68 | -2.46 | 67.37 | 67.39 | 66.68 | 93931 |
| 1729805160 | 68.36 | 0.05 | 0.07 | 68.04 | 68.39 | 67.7875 | 183789 |
| 1729718940 | 68.31 | -1.31 | -1.88 | 69.88 | 69.88 | 68.15 | 60575 |
| 1729632300 | 69.62 | 0.58 | 0.84 | 69.58 | 69.62 | 69.25 | 90860 |
| 1729545600 | 69.04 | 0.16 | 0.23 | 69.2 | 69.67 | 68.88 | 138559 |
| 1729286400 | 68.88 | -0.24 | -0.35 | 68.99 | 69.2 | 68.71 | 124782 |
| 1729200000 | 69.12 | 1.04 | 1.53 | 69.02 | 69.22 | 68.92 | 110564 |
| 1729113960 | 68.08 | 0.6 | 0.89 | 68.24 | 68.31 | 67.91 | 150460 |
| 1729027680 | 67.48 | -0.33 | -0.49 | 68.34 | 68.365 | 67.46 | 152129 |
| 1728941220 | 67.81 | 1.5 | 2.26 | 67.27 | 68.12 | 67.27 | 102327 |
| 1728681900 | 66.31 | 0.84 | 1.28 | 65.94 | 66.4625 | 65.73 | 238222 |
| 1728595560 | 65.47 | -2.88 | -4.21 | 66.08 | 66.22 | 65.099999 | 204960 |
| 1728508800 | 68.35 | 0.41 | 0.60 | 67.89 | 68.64 | 67.85 | 94023 |
| 1728422580 | 67.94 | -0.18 | -0.26 | 68.26 | 68.39 | 67.68 | 349641 |
| 1728336000 | 68.12 | -0.48 | -0.70 | 67.87 | 68.58 | 67.6 | 93470 |
| 1728077220 | 68.6 | 0.1 | 0.15 | 67.81 | 68.6 | 67.42 | 121181 |
| 1727990760 | 68.5 | -0.68 | -0.98 | 67.83 | 68.54 | 67.76 | 383856 |
| 1727904000 | 69.18 | 1.08 | 1.59 | 69.09 | 69.31 | 68.68 | 151981 |
| 1727818140 | 68.1 | 1.75 | 2.64 | 66.01 | 68.2399 | 65.9 | 280515 |
| 1727731380 | 66.349999 | 0.03 | 0.05 | 65.86 | 66.48 | 65.769999 | 72273 |
| 1727472000 | 66.319999 | -0.31 | -0.46 | 66.58 | 66.735 | 66.269999 | 68773 |
| 1727386200 | 66.6275 | -1.24 | -1.83 | 66.48 | 66.84 | 66.19 | 99229 |
| 1727299200 | 67.87 | 0.12 | 0.18 | 68.07 | 68.32 | 67.81 | 85544 |
| 1727212800 | 67.75 | -0.02 | -0.03 | 67.81 | 68.03 | 67.62 | 292471 |
| 1727126940 | 67.77 | 0.37 | 0.55 | 67.47 | 68.09 | 67.44 | 226601 |
| 1726867200 | 67.4 | -1.2 | -1.75 | 67.34 | 68.3033 | 67.24 | 2985152 |
| 1726781220 | 68.6 | 1.3 | 1.93 | 68.85 | 68.86 | 68.25 | 91679 |
| 1726694460 | 67.3 | -0.14 | -0.21 | 67.71 | 68.02 | 67.3 | 180359 |
| 1726608240 | 67.44 | -3.16 | -4.48 | 68.18 | 68.18 | 66.739999 | 278172 |
| 1726521720 | 70.6 | 0.32 | 0.46 | 70.97 | 71.2399 | 70.51 | 74008 |
| 1726262940 | 70.28 | 0.66 | 0.95 | 70.34 | 70.51 | 70.14 | 55357 |
| 1726176540 | 69.62 | 1.09 | 1.59 | 68.88 | 69.91 | 68.71 | 72372 |
| 1726090140 | 68.53 | 0.08 | 0.12 | 68.34 | 68.53 | 67.48 | 89394 |
| 1726003500 | 68.45 | 0.45 | 0.66 | 68.18 | 68.48 | 67.83 | 138950 |
| 1725917160 | 68 | -0.03 | -0.04 | 67.77 | 68.33 | 67.76 | 157270 |
| 1725658020 | 68.03 | -0.64 | -0.93 | 69.49 | 69.52 | 67.86 | 94793 |
| 1725571440 | 68.67 | -0.42 | -0.61 | 68.43 | 68.895 | 68.34 | 65863 |
| 1725485040 | 69.09 | 0.29 | 0.42 | 68.76 | 69.46 | 68.76 | 64245 |
| 1725398880 | 68.8 | -2.72 | -3.80 | 69.54 | 69.6 | 68.43 | 86402 |
| 1725053340 | 71.52 | -0.94 | -1.29 | 72.18 | 72.29 | 71.47 | 92247 |
| 1724966400 | 72.455 | 1.27 | 1.78 | 72.04 | 72.59 | 71.85 | 58370 |
| 1724880360 | 71.19 | 0.89 | 1.27 | 70.8099 | 71.4 | 70.73 | 92426 |
| 1724794080 | 70.3 | 0.38 | 0.54 | 70.2 | 70.35 | 69.73 | 109845 |
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
