Hot Features
プレミアム
D2L Inc (PK) (DTLIF)
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 | 0.5281 | 4.98588544076 | 10.5919 | 11.1443 | 10.5134 | 4094 | 10.68760718 | CS |
| 4 | 0.8683 | 8.46981476243 | 10.2517 | 11.1443 | 9.15 | 2438 | 10.60120582 | CS |
| 12 | 1.52 | 15.8333333333 | 9.6 | 11.1443 | 9.15 | 2573 | 9.57966355 | CS |
| 26 | 4.71 | 73.4789391576 | 6.41 | 11.1443 | 6.23 | 2433 | 9.23237122 | CS |
| 52 | 4.85 | 77.3524720893 | 6.27 | 11.1443 | 6.17 | 2179 | 8.48114465 | CS |
| 156 | 1.03 | 10.2081268583 | 10.09 | 11.1443 | 4.61 | 2091 | 7.74040844 | CS |
| 260 | 1.03 | 10.2081268583 | 10.09 | 11.1443 | 4.61 | 2091 | 7.74040844 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 11.12 | 0.6 | 5.70 | 10.9 | 11.1443 | 10.9 | 2287 |
| 1732746360 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1732659960 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1732573560 | 10.52 | -0.06 | -0.56 | 10.5919 | 10.5919 | 10.5134 | 5900 |
| 1732314000 | 10.5788 | -0.13 | -1.23 | 10.5788 | 10.5788 | 10.5788 | 500 |
| 1732227900 | 10.71 | 0.11 | 1.04 | 10.71 | 10.71 | 10.71 | 100 |
| 1732141560 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732055160 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1731968760 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1731709560 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1731623160 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1731536760 | 10.6 | 0.35 | 3.41 | 9.15 | 10.62 | 9.15 | 3842 |
| 1731450360 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1731363960 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1731104760 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1731018360 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730931960 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730845560 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730759160 | 10.25 | 0.03 | 0.27 | 10.2517 | 10.2517 | 10.25 | 2000 |
| 1730496420 | 10.2225 | 0.1 | 1.01 | 10.2225 | 10.2225 | 10.2225 | 600 |
| 1730409900 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1730323500 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1730237100 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1730150700 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1729891500 | 10.12 | 0.92 | 10.00 | 10.12 | 10.12 | 10.12 | 101 |
| 1729805100 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1729718700 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1729632300 | 9.2 | 0.05 | 0.55 | 9.15 | 9.2 | 9.15 | 2000 |
| 1729545600 | 9.15 | -0.07 | -0.76 | 9.2 | 9.23 | 9.15 | 4000 |
| 1729286400 | 9.22 | -0.08 | -0.86 | 9.22 | 9.25 | 9.21 | 4900 |
| 1729200000 | 9.3 | 0.03 | 0.32 | 9.22 | 9.3 | 9.22 | 800 |
| 1729114080 | 9.27 | 0 | 0.00 | 9.27 | 9.27 | 9.27 | 0 |
| 1729027680 | 9.27 | 0.03 | 0.28 | 9.32 | 9.32 | 9.25 | 5100 |
| 1728941100 | 9.24406 | 0 | 0.00 | 9.24406 | 9.24406 | 9.24406 | 0 |
| 1728681900 | 9.24406 | -0.06 | -0.60 | 9.26 | 9.4492999 | 9.21 | 9400 |
| 1728595560 | 9.3 | 0.02 | 0.22 | 9.242163 | 9.3 | 9.241289 | 2056 |
| 1728508800 | 9.28 | -0.12 | -1.28 | 9.32 | 9.32 | 9.28 | 3000 |
| 1728422760 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1728336360 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1728077160 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1727990760 | 9.4 | 0.1 | 1.08 | 9.4 | 9.4 | 9.4 | 550 |
| 1727904000 | 9.3 | 0.02 | 0.22 | 9.2 | 9.3 | 9.2 | 4845 |
| 1727818140 | 9.28 | 0 | 0.05 | 9.2899999 | 9.3 | 9.26 | 5825 |
| 1727731380 | 9.2751 | -0.09 | -0.97 | 9.24 | 9.2899999 | 9.24 | 2700 |
| 1727472000 | 9.3664 | -0.15 | -1.61 | 9.47 | 9.47 | 9.3664 | 3100 |
| 1727386200 | 9.52 | 0.01 | 0.11 | 9.52 | 9.52 | 9.52 | 500 |
| 1727299200 | 9.51 | -0.12 | -1.25 | 9.51 | 9.51 | 9.51 | 4400 |
| 1727212800 | 9.63 | 0.12 | 1.26 | 9.68 | 9.69 | 9.63 | 2800 |
| 1727126400 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1726867200 | 9.51 | -0.01 | -0.11 | 9.53 | 9.53 | 9.51 | 900 |
| 1726780860 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1726694460 | 9.52 | -0.09 | -0.89 | 9.52 | 9.52 | 9.52 | 100 |
| 1726608240 | 9.6054 | -0.29 | -2.98 | 9.75 | 9.75 | 9.6054 | 900 |
| 1726521720 | 9.9 | 0.27 | 2.80 | 9.9 | 9.9 | 9.9 | 100 |
| 1726262940 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1726176540 | 9.63 | 0.03 | 0.31 | 9.63 | 9.63 | 9.63 | 3350 |
| 1726089900 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1726003500 | 9.6 | 0.44 | 4.80 | 9.6 | 9.6 | 9.6 | 521 |
| 1725917280 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1725658080 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1725571680 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1725485280 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1725398880 | 9.16 | -0.49 | -5.08 | 9.5 | 9.5 | 9.143611 | 1000 |
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
