Hot Features
プレミアム
ENEOS Holdings Inc (PK) (JXHLY)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5433 | 5.43952743292 | 9.988 | 11.032 | 9.988 | 1017 | 10.76162518 | DR |
| 4 | 0.9363 | 9.75820739969 | 9.595 | 11.032 | 9.43 | 1832 | 10.18163618 | DR |
| 12 | -0.3407 | -3.13373804268 | 10.872 | 12.15 | 9.43 | 1930 | 10.38363712 | DR |
| 26 | 0.5313 | 5.313 | 10 | 12.15 | 8.22 | 5243 | 10.34399767 | DR |
| 52 | 2.6313 | 33.3075949367 | 7.9 | 12.15 | 7.24 | 3877 | 10.09756589 | DR |
| 156 | 2.7613 | 35.537966538 | 7.77 | 12.15 | 6.22 | 4257 | 8.17973145 | DR |
| 260 | 1.7288 | 19.6398750355 | 8.8025 | 12.15 | 5.3 | 3835 | 8.18454724 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 10.5313 | 0.47 | 4.62 | 10.322 | 10.5313 | 10.322 | 282 |
| 1732746540 | 10.066 | 0 | 0.02 | 10.068 | 10.068 | 10.066 | 348 |
| 1732660140 | 10.064 | -0.97 | -8.77 | 10.064 | 10.064 | 10.064 | 301 |
| 1732573560 | 11.032 | 0.15 | 1.40 | 11.032 | 11.032 | 11.032 | 313 |
| 1732314000 | 10.88 | 1.09 | 11.13 | 9.988 | 10.88 | 9.988 | 3104 |
| 1732227900 | 9.7899999 | 0.18 | 1.88 | 9.7899999 | 9.7899999 | 9.7899999 | 1384 |
| 1732141740 | 9.609 | -1.37 | -12.49 | 9.609 | 9.609 | 9.609 | 605 |
| 1732055040 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1731968640 | 10.98 | 1.43 | 14.97 | 9.808 | 10.98 | 9.808 | 1067 |
| 1731709260 | 9.55 | -1.3 | -11.98 | 9.55 | 9.55 | 9.55 | 489 |
| 1731622800 | 10.85 | 0.9 | 9.10 | 9.457 | 10.85 | 9.457 | 2593 |
| 1731536760 | 9.945 | -0.17 | -1.63 | 9.945 | 9.945 | 9.945 | 2293 |
| 1731450480 | 10.11 | -0.08 | -0.75 | 9.486 | 10.11 | 9.43 | 1377 |
| 1731363600 | 10.186 | 0.5 | 5.18 | 9.624 | 10.186 | 9.624 | 994 |
| 1731104400 | 9.684 | 0.05 | 0.49 | 9.684 | 9.684 | 9.684 | 424 |
| 1731018000 | 9.637 | 0 | 0.00 | 9.637 | 9.637 | 9.637 | 0 |
| 1730931600 | 9.637 | 0.03 | 0.26 | 9.637 | 9.637 | 9.637 | 978 |
| 1730845680 | 9.612 | -0.64 | -6.22 | 9.614 | 9.614 | 9.612 | 913 |
| 1730759160 | 10.25 | 0.66 | 6.84 | 9.645 | 10.652 | 9.645 | 9696 |
| 1730496420 | 9.594 | -0.48 | -4.73 | 9.595 | 9.595 | 9.594 | 4268 |
| 1730409780 | 10.07 | -0.05 | -0.49 | 9.8379999 | 10.07 | 9.8379999 | 21601 |
| 1730323500 | 10.12 | -0.05 | -0.44 | 10.12 | 10.12 | 10.12 | 104 |
| 1730237160 | 10.165 | 0 | 0.00 | 10.165 | 10.165 | 10.165 | 0 |
| 1730150760 | 10.165 | 0 | 0.00 | 10.165 | 10.165 | 10.165 | 0 |
| 1729891560 | 10.165 | 0 | 0.00 | 10.165 | 10.165 | 10.165 | 0 |
| 1729805160 | 10.165 | 0.41 | 4.19 | 9.51 | 10.165 | 9.51 | 413 |
| 1729718940 | 9.756 | -0.89 | -8.38 | 9.628 | 9.756 | 9.628 | 775 |
| 1729632300 | 10.648 | 0.08 | 0.74 | 10.648 | 10.648 | 10.648 | 249 |
| 1729545600 | 10.57 | -0.15 | -1.38 | 10.57 | 10.57 | 10.57 | 1049 |
| 1729286400 | 10.718 | 0.51 | 4.94 | 10.718 | 10.718 | 10.718 | 206 |
| 1729200000 | 10.213 | -0.03 | -0.28 | 10.41 | 10.41 | 10.213 | 3534 |
| 1729113960 | 10.242 | -1.57 | -13.26 | 11.37 | 11.37 | 10.242 | 713 |
| 1729027560 | 11.808 | 0 | 0.00 | 11.808 | 11.808 | 11.808 | 0 |
| 1728941160 | 11.808 | 0 | 0.00 | 11.808 | 11.808 | 11.808 | 0 |
| 1728681960 | 11.808 | 0 | 0.00 | 11.808 | 11.808 | 11.808 | 0 |
| 1728595560 | 11.808 | -0.34 | -2.81 | 10.751 | 11.808 | 10.751 | 643 |
| 1728509220 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1728422820 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1728336420 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1728077220 | 12.15 | 0.92 | 8.17 | 10.99 | 12.15 | 10.99 | 535 |
| 1727990760 | 11.232 | 0.77 | 7.33 | 11 | 11.232 | 11 | 3291 |
| 1727904000 | 10.465 | -0.97 | -8.46 | 10.33 | 10.465 | 10.33 | 7709 |
| 1727818140 | 11.432 | 1.13 | 10.99 | 10.2 | 11.432 | 10.2 | 679 |
| 1727731200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1727472000 | 10.3 | -1.49 | -12.62 | 10.3 | 10.3 | 10.3 | 292 |
| 1727386200 | 11.788 | -0.09 | -0.77 | 10.7 | 11.788 | 10.7 | 408 |
| 1727299200 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1727212800 | 11.88 | 1.67 | 16.36 | 11.89 | 11.89 | 11.88 | 3202 |
| 1727126940 | 10.21 | -0.69 | -6.29 | 10.21 | 11.18 | 10.21 | 2855 |
| 1726867200 | 10.895 | -0.96 | -8.06 | 10.895 | 10.895 | 10.895 | 230 |
| 1726781220 | 11.85 | 1.79 | 17.79 | 11.84 | 11.85 | 11.84 | 405 |
| 1726694460 | 10.06 | 0.36 | 3.71 | 10.06 | 10.06 | 10.06 | 1069 |
| 1726608240 | 9.7 | -1.38 | -12.45 | 11.052 | 11.052 | 9.7 | 566 |
| 1726521720 | 11.08 | -0.11 | -0.94 | 11.08 | 11.08 | 11.08 | 1489 |
| 1726262940 | 11.185 | 0.39 | 3.56 | 11.02 | 11.185 | 11.02 | 472 |
| 1726176540 | 10.8 | -0.47 | -4.17 | 10.816 | 10.816 | 10.8 | 597 |
| 1726089900 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1726003500 | 11.27 | 0.37 | 3.39 | 11.27 | 11.27 | 11.27 | 594 |
| 1725917160 | 10.9 | 0.03 | 0.26 | 10.9 | 10.9 | 10.9 | 1656 |
| 1725658020 | 10.872 | 0.82 | 8.20 | 10.872 | 10.872 | 10.872 | 378 |
| 1725571440 | 10.048 | -0.51 | -4.83 | 10.942 | 10.942 | 10.048 | 1191 |
| 1725485280 | 10.558 | 0 | 0.00 | 10.558 | 10.558 | 10.558 | 0 |
| 1725398880 | 10.558 | -0.19 | -1.76 | 11.58 | 11.58 | 10.558 | 4905 |
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
