Hot Features
プレミアム
Cellnex Telecom SA (PK) (CLLNY)
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 | 1.31 | 7.89156626506 | 16.6 | 17.93 | 16.6 | 123616 | 17.30521857 | DR |
| 4 | -0.64 | -3.45013477089 | 18.55 | 18.55 | 16.34 | 126218 | 17.1188959 | DR |
| 12 | -1.89 | -9.54545454545 | 19.8 | 20.77 | 16.34 | 69643 | 18.13905826 | DR |
| 26 | -0.04 | -0.222841225627 | 17.95 | 20.77 | 16.15 | 77856 | 18.00176668 | DR |
| 52 | -1.27 | -6.62148070907 | 19.18 | 20.77 | 15.6475 | 91392 | 17.92549782 | DR |
| 156 | -11.78 | -39.6766588077 | 29.69 | 31.35 | 13.56 | 125450 | 19.32304926 | DR |
| 260 | -2.87 | -13.8113570741 | 20.78 | 50.57 | 13.56 | 101785 | 21.2136541 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 17.91 | 0.35 | 1.99 | 17.43 | 17.93 | 17.43 | 33969 |
| 1732746540 | 17.56 | 0.25 | 1.44 | 17.52 | 17.65 | 17.48 | 81847 |
| 1732660140 | 17.31 | -0.11 | -0.63 | 17.46 | 17.46 | 17.17 | 99661 |
| 1732573560 | 17.42 | 0.56 | 3.32 | 16.88 | 17.53 | 16.88 | 210721 |
| 1732314000 | 16.86 | 0.42 | 2.55 | 16.6 | 16.93 | 16.6 | 102234 |
| 1732227900 | 16.44 | -0.48 | -2.84 | 16.489999 | 16.68 | 16.34 | 125255 |
| 1732141740 | 16.92 | 0.03 | 0.18 | 16.66 | 16.9266 | 16.66 | 95549 |
| 1732054800 | 16.89 | 0.32 | 1.93 | 16.48 | 17.02 | 16.48 | 231221 |
| 1731968640 | 16.57 | -0.04 | -0.24 | 16.579999 | 16.88 | 16.54 | 274352 |
| 1731709260 | 16.61 | -0.06 | -0.36 | 16.64 | 16.69 | 16.59 | 173705 |
| 1731622800 | 16.67 | 0.05 | 0.30 | 16.754 | 16.94 | 16.67 | 138632 |
| 1731536760 | 16.62 | -0.58 | -3.37 | 16.91 | 16.91 | 16.62 | 130311 |
| 1731450480 | 17.2 | -0.76 | -4.23 | 17.49 | 17.53 | 17.09 | 172401 |
| 1731363600 | 17.96 | 0.25 | 1.41 | 17.99 | 17.99 | 17.825 | 138135 |
| 1731104400 | 17.71 | 0.38 | 2.19 | 17.67 | 17.7395 | 17.59 | 94319 |
| 1731018540 | 17.33 | -0.05 | -0.29 | 17.31 | 17.44 | 17.3 | 117400 |
| 1730931600 | 17.38 | -0.92 | -5.03 | 17.33 | 17.465 | 17.294 | 42418 |
| 1730845680 | 18.3 | -0.09 | -0.49 | 18.26 | 18.31 | 18.13 | 52016 |
| 1730759160 | 18.39 | 0.04 | 0.22 | 18.48 | 18.526 | 18.32 | 65707 |
| 1730496420 | 18.35 | 0.04 | 0.22 | 18.55 | 18.55 | 18.35 | 52254 |
| 1730409780 | 18.31 | -0.31 | -1.66 | 18.24 | 18.31 | 18.086 | 46336 |
| 1730323500 | 18.62 | -0.05 | -0.29 | 18.61 | 18.75 | 18.5 | 32630 |
| 1730237280 | 18.6749 | -0.35 | -1.81 | 18.69 | 18.7625 | 18.66 | 46205 |
| 1730150880 | 19.02 | 0.17 | 0.90 | 18.98 | 19.06 | 18.934 | 48971 |
| 1729891500 | 18.85 | -0.14 | -0.74 | 18.9 | 19.04 | 18.84 | 39369 |
| 1729805160 | 18.99 | 0.35 | 1.88 | 18.89 | 19.01 | 18.86 | 39948 |
| 1729718940 | 18.64 | 0.03 | 0.16 | 18.482 | 18.7099 | 18.482 | 33226 |
| 1729632300 | 18.61 | -0.47 | -2.46 | 18.52 | 18.7 | 18.52 | 35845 |
| 1729545600 | 19.08 | -0.48 | -2.45 | 19.32 | 19.338 | 19.07 | 36233 |
| 1729286400 | 19.56 | -0.08 | -0.41 | 19.57 | 19.62 | 19.53 | 33996 |
| 1729200000 | 19.64 | -0.24 | -1.21 | 19.7 | 19.71 | 19.56 | 46437 |
| 1729113960 | 19.88 | 0.3 | 1.53 | 19.96 | 20.01 | 19.88 | 71426 |
| 1729027680 | 19.58 | 0.07 | 0.36 | 19.742 | 19.766 | 19.58 | 22847 |
| 1728941220 | 19.51 | 0.24 | 1.25 | 19.51 | 19.5675 | 19.48 | 35992 |
| 1728681900 | 19.27 | 0.08 | 0.42 | 19.34 | 19.35 | 19.24 | 40763 |
| 1728595560 | 19.19 | -0.47 | -2.39 | 19.22 | 19.29 | 19.13 | 191779 |
| 1728508800 | 19.66 | 0.12 | 0.61 | 19.56 | 19.66 | 19.535 | 66076 |
| 1728422580 | 19.54 | 0.12 | 0.62 | 19.58 | 19.68 | 19.54 | 64393 |
| 1728336000 | 19.42 | -0.48 | -2.41 | 19.62 | 19.62 | 19.38 | 46557 |
| 1728077220 | 19.9 | -0.1 | -0.50 | 19.73 | 19.9 | 19.73 | 30530 |
| 1727990760 | 20 | -0.23 | -1.14 | 20.19 | 20.19 | 19.94 | 22832 |
| 1727904000 | 20.23 | -0.13 | -0.64 | 20.18 | 20.3399 | 20.0875 | 25290 |
| 1727818140 | 20.36 | 0.19 | 0.94 | 20.37 | 20.48 | 20.29 | 66252 |
| 1727731380 | 20.17 | -0.1 | -0.49 | 20.205 | 20.28 | 20.16 | 23525 |
| 1727472000 | 20.27 | 0.05 | 0.25 | 20.45 | 20.4675 | 20.24 | 22977 |
| 1727386200 | 20.22 | 0.13 | 0.65 | 20.33 | 20.345 | 20.19 | 23071 |
| 1727299200 | 20.09 | 0.08 | 0.40 | 20.09 | 20.14 | 19.98 | 32744 |
| 1727212800 | 20.01 | -0.13 | -0.65 | 19.91 | 20.15 | 19.91 | 26932 |
| 1727126940 | 20.14 | 0.24 | 1.21 | 20.205 | 20.21 | 20.11 | 22396 |
| 1726867200 | 19.9 | -0.02 | -0.10 | 20.07 | 20.07 | 19.88 | 22205 |
| 1726781220 | 19.92 | -0.46 | -2.26 | 19.99 | 20.01 | 19.86 | 69139 |
| 1726694460 | 20.38 | -0.01 | -0.05 | 20.44 | 20.77 | 20.38 | 27420 |
| 1726608240 | 20.39 | 0 | 0.00 | 20.47 | 20.53 | 20.355 | 51637 |
| 1726521720 | 20.39 | 0.11 | 0.54 | 20.34 | 20.39 | 20.2675 | 32657 |
| 1726262940 | 20.28 | 0.3 | 1.50 | 20.33 | 20.3925 | 20.25 | 27904 |
| 1726176540 | 19.98 | 0.03 | 0.13 | 20 | 20.01 | 19.87 | 38832 |
| 1726090140 | 19.955 | 0.13 | 0.63 | 19.72 | 19.97 | 19.686 | 41585 |
| 1726003500 | 19.83 | 0.33 | 1.67 | 19.73 | 19.83 | 19.68 | 46820 |
| 1725917160 | 19.504 | 0.06 | 0.33 | 19.42 | 19.54 | 19.34 | 49055 |
| 1725658020 | 19.44 | -0.19 | -0.97 | 19.8 | 19.8 | 19.44 | 27953 |
| 1725571440 | 19.63 | 0.22 | 1.13 | 19.62 | 19.658 | 19.5 | 57585 |
| 1725485040 | 19.41 | 0.38 | 2.00 | 19.21 | 19.5289 | 19.21 | 43549 |
| 1725398880 | 19.03 | -0.31 | -1.60 | 18.97 | 19.165 | 18.93 | 47693 |
| 1725053340 | 19.34 | 0.03 | 0.13 | 19.47 | 19.52 | 19.19 | 59021 |
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
