Hot Features
プレミアム
GMO Internet Inc (PK) (GMOYF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.6825 | -3.99707174231 | 17.075 | 17.8 | 16.3925 | 733 | 17.34430199 | CS |
| 12 | -0.7325 | -4.27737226277 | 17.125 | 17.8 | 16.3925 | 11068 | 16.87324275 | CS |
| 26 | 0.9225 | 5.96315449257 | 15.47 | 17.8 | 13.9535 | 4782 | 16.65980055 | CS |
| 52 | -0.1229 | -0.74415394117 | 16.5154 | 20.05 | 13.9535 | 2684 | 16.84758536 | CS |
| 156 | -9.3075 | -36.2159533074 | 25.7 | 25.7 | 13.84 | 1741 | 18.35237443 | CS |
| 260 | -4.6075 | -21.9404761905 | 21 | 35.559 | 13.6 | 1745 | 20.851001 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918860 | 16.392499 | 0 | 0.00 | 16.392499 | 16.392499 | 16.392499 | 0 |
| 1732746060 | 16.392499 | 0 | 0.00 | 16.392499 | 16.392499 | 16.392499 | 0 |
| 1732659660 | 16.392499 | 0 | 0.00 | 16.392499 | 16.392499 | 16.392499 | 0 |
| 1732573260 | 16.392499 | 0 | 0.00 | 16.392499 | 16.392499 | 16.392499 | 0 |
| 1732314060 | 16.392499 | 0 | 0.00 | 16.392499 | 16.392499 | 16.392499 | 0 |
| 1732227660 | 16.392499 | 0 | 0.00 | 16.392499 | 16.392499 | 16.392499 | 0 |
| 1732141260 | 16.392499 | 0 | 0.00 | 16.392499 | 16.392499 | 16.392499 | 0 |
| 1732054860 | 16.392499 | 0 | 0.00 | 16.392499 | 16.392499 | 16.392499 | 0 |
| 1731968460 | 16.392499 | 0 | 0.00 | 16.392499 | 16.392499 | 16.392499 | 0 |
| 1731709260 | 16.392499 | -1.04 | -5.95 | 16.75 | 16.75 | 16.392499 | 500 |
| 1731622800 | 17.428634 | -0.37 | -2.09 | 17.428634 | 17.428634 | 17.428634 | 2225 |
| 1731536760 | 17.8 | 0.17 | 0.96 | 17.8 | 17.8 | 17.8 | 100 |
| 1731450480 | 17.631183 | 0.98 | 5.89 | 17.631183 | 17.631183 | 17.631183 | 2011 |
| 1731363600 | 16.649999 | -0.6 | -3.48 | 16.649999 | 16.649999 | 16.649999 | 197 |
| 1731104940 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1731018540 | 17.25 | 0.18 | 1.05 | 17.25 | 17.25 | 17.25 | 167 |
| 1730931600 | 17.070557 | -0 | -0.03 | 17.070557 | 17.070557 | 17.070557 | 467 |
| 1730845560 | 17.075 | 0 | 0.00 | 17.075 | 17.075 | 17.075 | 0 |
| 1730759160 | 17.075 | 0.66 | 3.99 | 17.075 | 17.075 | 17.075 | 200 |
| 1730496300 | 16.419727 | 0 | 0.00 | 16.419727 | 16.419727 | 16.419727 | 0 |
| 1730409900 | 16.419727 | 0 | 0.00 | 16.419727 | 16.419727 | 16.419727 | 0 |
| 1730323500 | 16.419727 | 0 | 0.00 | 16.419727 | 16.419727 | 16.419727 | 0 |
| 1730237100 | 16.419727 | 0 | 0.00 | 16.419727 | 16.419727 | 16.419727 | 0 |
| 1730150700 | 16.419727 | 0 | 0.00 | 16.419727 | 16.419727 | 16.419727 | 0 |
| 1729891500 | 16.419727 | -0.99 | -5.68 | 16.419727 | 16.419727 | 16.419727 | 113 |
| 1729805340 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1729718940 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1729632540 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1729546140 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1729286940 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1729200540 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1729114140 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1729027740 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1728941340 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1728682140 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1728595740 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1728509340 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1728422940 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1728336540 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1728077340 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1727990940 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1727904540 | 17.409307 | 0 | 0.00 | 17.409307 | 17.409307 | 17.409307 | 0 |
| 1727818140 | 17.409307 | 0.51 | 3.01 | 17.409307 | 17.409307 | 17.409307 | 1471 |
| 1727731200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1727472000 | 16.9 | 0.17 | 1.05 | 16.9 | 16.9 | 16.9 | 100 |
| 1727386200 | 16.725 | 0 | 0.00 | 16.725 | 16.725 | 16.725 | 0 |
| 1727299200 | 16.725 | 0 | 0.00 | 16.725 | 16.725 | 16.725 | 0 |
| 1727212800 | 16.725 | -0.43 | -2.50 | 16.725 | 16.725 | 16.582108 | 111846 |
| 1727126400 | 17.153931 | 0 | 0.00 | 17.153931 | 17.153931 | 17.153931 | 0 |
| 1726867200 | 17.153931 | 0.03 | 0.17 | 17.153931 | 17.153931 | 17.153931 | 46265 |
| 1726781160 | 17.125 | 0 | 0.00 | 17.125 | 17.125 | 17.125 | 0 |
| 1726694760 | 17.125 | 0 | 0.00 | 17.125 | 17.125 | 17.125 | 0 |
| 1726608360 | 17.125 | 0 | 0.00 | 17.125 | 17.125 | 17.125 | 0 |
| 1726521960 | 17.125 | 0 | 0.00 | 17.125 | 17.125 | 17.125 | 0 |
| 1726262760 | 17.125 | 0 | 0.00 | 17.125 | 17.125 | 17.125 | 0 |
| 1726176360 | 17.125 | 0 | 0.00 | 17.125 | 17.125 | 17.125 | 0 |
| 1726089960 | 17.125 | 0 | 0.00 | 17.125 | 17.125 | 17.125 | 0 |
| 1726003560 | 17.125 | 0 | 0.00 | 17.125 | 17.125 | 17.125 | 0 |
| 1725917160 | 17.125 | -0.23 | -1.30 | 17.125 | 17.125 | 17.125 | 360 |
| 1725657840 | 17.35 | 0 | 0.00 | 17.35 | 17.35 | 17.35 | 0 |
| 1725571440 | 17.35 | 0.35 | 2.06 | 17.35 | 17.35 | 17.35 | 180 |
| 1725485040 | 17 | 0.58 | 3.55 | 17 | 17 | 17 | 181 |
| 1725398940 | 16.4165 | 0 | 0.00 | 16.4165 | 16.4165 | 16.4165 | 0 |
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
