Hot Features
プレミアム
Eutelsat Communications SA (PK) (ETCMY)
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 | -0.09 | -9.67741935484 | 0.93 | 0.9492 | 0.7693 | 523 | 0.89124402 | DR |
| 4 | -0.27 | -24.3243243243 | 1.11 | 1.13 | 0.7693 | 496 | 0.97071041 | DR |
| 12 | -0.24 | -22.2222222222 | 1.08 | 1.26 | 0.7693 | 3064 | 1.07153669 | DR |
| 26 | -0.23 | -21.4953271028 | 1.07 | 1.28 | 0.7693 | 2750 | 1.06476763 | DR |
| 52 | -0.19 | -18.4466019417 | 1.03 | 1.28 | 0.7693 | 1821 | 1.05493782 | DR |
| 156 | -2.41 | -74.1538461538 | 3.25 | 3.61 | 0.7693 | 3891 | 1.83643861 | DR |
| 260 | -3.122 | -78.7985865724 | 3.962 | 4.28 | 0.7693 | 4726 | 2.44881519 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732919340 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1732746540 | 0.84 | -0.09 | -9.68 | 0.84 | 0.84 | 0.84 | 450 |
| 1732659960 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1732573560 | 0.93 | -0.01 | -1.06 | 0.93 | 0.9492 | 0.7693 | 595 |
| 1732314000 | 0.94 | -0.01945 | -2.03 | 0.94 | 0.94 | 0.94 | 150 |
| 1732227900 | 0.95945 | -0.07055 | -6.85 | 0.99 | 1 | 0.95945 | 482 |
| 1732141260 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1732054860 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1731968460 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1731709260 | 1.03 | -0.08 | -7.21 | 1.1299999 | 1.1299999 | 1.03 | 1100 |
| 1731622800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731536400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731450000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731363600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731104400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 200 |
| 1731014700 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730928300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730841900 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730755500 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730496300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730409900 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730323500 | 1.11 | 0.11 | 11.00 | 1.11 | 1.11 | 1.11 | 20000 |
| 1730237280 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730150880 | 1 | -0.16 | -13.79 | 1.0765 | 1.0765 | 1 | 3159 |
| 1729891500 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 200 |
| 1729805160 | 1.16 | 0.09 | 8.41 | 1.08 | 1.16 | 1.08 | 2010 |
| 1729718940 | 1.07 | -0.01 | -0.93 | 1.16 | 1.16 | 1.07 | 21000 |
| 1729632300 | 1.08 | 0.01 | 0.47 | 1.08 | 1.08 | 1.08 | 1040 |
| 1729545600 | 1.075 | 0.08 | 7.50 | 1.075 | 1.075 | 1.075 | 300 |
| 1729286400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1729200000 | 1 | -0.08 | -7.41 | 1 | 1 | 1 | 140 |
| 1729113960 | 1.08 | -0.01 | -0.92 | 1.08 | 1.08 | 1.08 | 3183 |
| 1729027620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1728941220 | 1.09 | -0.01 | -0.46 | 1.09 | 1.09 | 1.09 | 1000 |
| 1728681780 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1728595380 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1728508980 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1728422580 | 1.095 | 0.07 | 6.52 | 1.0855 | 1.095 | 1.0855 | 1253 |
| 1728336420 | 1.028 | 0 | 0.00 | 1.028 | 1.028 | 1.028 | 0 |
| 1728077220 | 1.028 | -0.12 | -10.61 | 1.21 | 1.21 | 1.028 | 200 |
| 1727990400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1727904000 | 1.15 | -0.11 | -8.73 | 1.15 | 1.15 | 1.15 | 200 |
| 1727817780 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1727731380 | 1.26 | 0.24 | 23.53 | 1.26 | 1.26 | 1.26 | 275 |
| 1727472000 | 1.02 | -0.06 | -5.56 | 1.1 | 1.1 | 0.955 | 10474 |
| 1727386200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1727299680 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1727213280 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1727126880 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726867680 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726781280 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726694880 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726608480 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726522080 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726262880 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726176480 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726090080 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726003680 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725917280 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725658080 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725571680 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725485280 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725398880 | 1.08 | -0.06 | -5.26 | 1.08 | 1.08 | 1.08 | 250 |
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
