Hot Features
プレミアム
Leonardo SPA (PK) (FINMF)
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 | 0.93 | 3.6102484472 | 25.76 | 27.64 | 25.76 | 930 | 26.38683427 | CS |
| 4 | 2.44 | 10.0618556701 | 24.25 | 27.64 | 22.93 | 1531 | 25.79498377 | CS |
| 12 | 3.68 | 15.9930465015 | 23.01 | 27.64 | 21.81 | 1272 | 24.38653772 | CS |
| 26 | 0.85 | 3.28947368421 | 25.84 | 27.64 | 20.95 | 1180 | 24.4330242 | CS |
| 52 | 10.85 | 68.4974747475 | 15.84 | 27.64 | 14.51 | 1781 | 22.37316629 | CS |
| 156 | 19.89 | 292.5 | 6.8 | 27.64 | 6.61 | 2257 | 14.11391133 | CS |
| 260 | 15.43 | 137.03374778 | 11.26 | 27.64 | 4.55 | 3158 | 10.06619469 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 26.69 | -0.55 | -2.02 | 26.59 | 26.69 | 26.59 | 1956 |
| 1732660140 | 27.24 | 1.04 | 3.96 | 27.24 | 27.24 | 27.24 | 539 |
| 1732573560 | 26.2025 | 0.2 | 0.78 | 26 | 27.22 | 26 | 829 |
| 1732314000 | 26 | -1.64 | -5.93 | 26.86 | 27.24 | 26 | 1744 |
| 1732227900 | 27.64 | 1.88 | 7.30 | 26.16 | 27.64 | 26.16 | 708 |
| 1732141740 | 25.76 | 0.3 | 1.18 | 25.76 | 27.24 | 25.76 | 829 |
| 1732054800 | 25.46 | -1.99 | -7.25 | 25.3 | 25.46 | 25.3 | 1213 |
| 1731968400 | 27.45 | 0 | 0.00 | 27.45 | 27.45 | 27.45 | 0 |
| 1731709200 | 27.45 | 0 | 0.00 | 27.45 | 27.45 | 27.45 | 0 |
| 1731622800 | 27.45 | 1.29 | 4.93 | 27.29 | 27.45 | 26.95 | 7569 |
| 1731536760 | 26.16 | -0.44 | -1.65 | 26.81 | 26.81 | 26.16 | 394 |
| 1731450000 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1731363600 | 26.6 | 0.08 | 0.28 | 26.6 | 26.6 | 26.6 | 240 |
| 1731104400 | 26.525 | 0.22 | 0.86 | 25.81 | 27.36 | 25.81 | 2980 |
| 1731018540 | 26.3 | 1.3 | 5.20 | 26.3 | 26.3 | 26.3 | 186 |
| 1730931600 | 25 | 1.05 | 4.38 | 25 | 25 | 25 | 100 |
| 1730845560 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1730759160 | 23.95 | -0.05 | -0.21 | 23.95 | 23.95 | 23.95 | 574 |
| 1730496420 | 24 | 1.07 | 4.67 | 24 | 24 | 24 | 113 |
| 1730409780 | 22.93 | -0.69 | -2.92 | 24.79 | 24.91 | 22.93 | 2980 |
| 1730323500 | 23.62 | 0.12 | 0.51 | 24.25 | 24.25 | 22.98 | 3494 |
| 1730237280 | 23.5 | -0.7 | -2.89 | 23.495 | 24.44 | 23.495 | 780 |
| 1730150880 | 24.2 | -0.2 | -0.81 | 24.2 | 24.2 | 24.2 | 3629 |
| 1729891500 | 24.398 | 1.45 | 6.31 | 23.95 | 24.398 | 23.95 | 999 |
| 1729805160 | 22.95 | -1.29 | -5.32 | 22.95 | 22.95 | 22.95 | 883 |
| 1729718940 | 24.24 | 0.5 | 2.13 | 23.75 | 24.24 | 23.1 | 2496 |
| 1729632300 | 23.735 | 0.11 | 0.45 | 23.735 | 23.735 | 23.735 | 239 |
| 1729545600 | 23.6275 | -0.91 | -3.72 | 24.7 | 24.7 | 23.6275 | 200 |
| 1729286400 | 24.54 | 0.54 | 2.25 | 23.85 | 24.54 | 23.85 | 515 |
| 1729200000 | 24 | -0.19 | -0.79 | 22.75 | 24.24 | 22.75 | 905 |
| 1729113960 | 24.19 | 1.95 | 8.77 | 23.5 | 24.19 | 22.86 | 1425 |
| 1729027680 | 22.24 | 0.28 | 1.28 | 22.24 | 22.24 | 22.24 | 115 |
| 1728941220 | 21.96 | -1.03 | -4.48 | 21.85 | 21.96 | 21.85 | 954 |
| 1728681900 | 22.99 | -0.01 | -0.04 | 22.99 | 22.99 | 22.99 | 813 |
| 1728595200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1728508800 | 23 | -0.79 | -3.32 | 23 | 23 | 23 | 409 |
| 1728422580 | 23.79 | 0.35 | 1.49 | 22.51 | 23.79 | 22.51 | 1270 |
| 1728336000 | 23.44 | 1.03 | 4.60 | 23.44 | 23.44 | 23.44 | 223 |
| 1728077220 | 22.41 | 0.25 | 1.13 | 22.41 | 22.41 | 22.41 | 366 |
| 1727990760 | 22.16 | -1.61 | -6.77 | 22 | 22.16 | 22 | 1128 |
| 1727904000 | 23.77 | 1.39 | 6.21 | 23.77 | 23.77 | 23.77 | 4523 |
| 1727818140 | 22.38 | -1.16 | -4.93 | 22.94 | 23 | 22.38 | 1441 |
| 1727731800 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
| 1727472600 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
| 1727386200 | 23.54 | 0.78 | 3.43 | 22.26 | 23.54 | 22.26 | 1689 |
| 1727299200 | 22.76 | -1.39 | -5.76 | 22.76 | 23.99 | 22.76 | 3293 |
| 1727212800 | 24.15 | 0.88 | 3.76 | 22.66 | 24.15 | 22.66 | 1141 |
| 1727126940 | 23.2739 | -0.57 | -2.37 | 23.59 | 23.59 | 23.2739 | 2956 |
| 1726867200 | 23.84 | -0.15 | -0.63 | 23.84 | 23.84 | 23.84 | 453 |
| 1726781220 | 23.99 | 2.18 | 10.00 | 24.15 | 24.15 | 23.99 | 302 |
| 1726694460 | 21.81 | -0.7 | -3.11 | 22.45 | 22.45 | 21.81 | 484 |
| 1726608120 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1726521720 | 22.51 | -1.13 | -4.78 | 23.79 | 23.79 | 22.51 | 667 |
| 1726262940 | 23.64 | 1.83 | 8.39 | 23.64 | 23.64 | 23 | 1310 |
| 1726176540 | 21.81 | -1.38 | -5.95 | 21.81 | 21.81 | 21.81 | 332 |
| 1726089960 | 23.19 | 0 | 0.00 | 23.19 | 23.19 | 23.19 | 0 |
| 1726003560 | 23.19 | 0 | 0.00 | 23.19 | 23.19 | 23.19 | 0 |
| 1725917160 | 23.19 | -0.65 | -2.73 | 23.19 | 23.19 | 23.19 | 511 |
| 1725658020 | 23.84 | 0.15 | 0.63 | 23.84 | 23.84 | 23.84 | 889 |
| 1725571440 | 23.69 | 0 | 0.00 | 23.69 | 23.69 | 23.69 | 0 |
| 1725485040 | 23.69 | -0.25 | -1.04 | 23.01 | 23.69 | 23.01 | 512 |
| 1725398880 | 23.94 | -2.3 | -8.77 | 23.5 | 23.94 | 23.17 | 6712 |
| 1725052800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 0 |
| 1724966400 | 26.24 | 1.68 | 6.84 | 26.24 | 26.24 | 26.24 | 372 |
| 1724880360 | 24.56 | -0.93 | -3.65 | 25.99 | 25.99 | 24.56 | 1135 |
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
