Hot Features
プレミアム
LeGrand SA (PK) (LGRDY)
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 | -0.2605 | -1.29534322866 | 20.1105 | 20.175 | 19.67 | 80711 | 20.02144785 | DR |
| 4 | -2.75 | -12.1681415929 | 22.6 | 22.9963 | 19.67 | 68721 | 20.82040119 | DR |
| 12 | -2.06 | -9.40209949795 | 21.91 | 23.627 | 19.67 | 78649 | 21.79399478 | DR |
| 26 | -2.72 | -12.051395658 | 22.57 | 23.627 | 19.54 | 100431 | 21.16057619 | DR |
| 52 | 0.5128 | 2.65188341642 | 19.3372 | 23.627 | 19.095 | 109260 | 20.71728381 | DR |
| 156 | -1.76 | -8.14437760296 | 21.61 | 23.627 | 12.4301 | 118989 | 18.08575862 | DR |
| 260 | 4.025 | 25.4344391785 | 15.825 | 23.627 | 10.32 | 99351 | 18.1398111 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 19.85 | -0.02 | -0.10 | 19.8105 | 19.86 | 19.67 | 57441 |
| 1732660140 | 19.87 | -0.18 | -0.90 | 19.885 | 19.915 | 19.795 | 92058 |
| 1732573560 | 20.05 | -0.07 | -0.35 | 20.15 | 20.175 | 19.97 | 96771 |
| 1732314000 | 20.12 | 0.11 | 0.55 | 20.0805 | 20.166 | 20.0222 | 98706 |
| 1732227900 | 20.01 | -0.07 | -0.35 | 19.89 | 20.058 | 19.89 | 76304 |
| 1732141740 | 20.08 | -0.21 | -1.03 | 20.1105 | 20.1105 | 19.972 | 39693 |
| 1732054800 | 20.29 | -0.25 | -1.22 | 20.1 | 20.35 | 20.1 | 91853 |
| 1731968640 | 20.54 | 0.04 | 0.20 | 20.51 | 20.59 | 20.463 | 97309 |
| 1731709260 | 20.5 | -0.48 | -2.29 | 20.702 | 20.75 | 20.49 | 137326 |
| 1731622800 | 20.98 | 0.36 | 1.75 | 21.134 | 21.225 | 20.92 | 81160 |
| 1731536760 | 20.62 | 0.03 | 0.15 | 20.48 | 20.646 | 20.358 | 72643 |
| 1731450480 | 20.59 | -0.72 | -3.38 | 21 | 21 | 20.46 | 77560 |
| 1731363600 | 21.31 | 0.25 | 1.19 | 21.42 | 21.475 | 21.28 | 56303 |
| 1731104400 | 21.06 | -0.02 | -0.09 | 21.088 | 21.132 | 20.9605 | 60650 |
| 1731018540 | 21.08 | -1.43 | -6.35 | 21.12 | 21.2475 | 20.87 | 74197 |
| 1730931600 | 22.51 | -0.47 | -2.05 | 22.538 | 22.55 | 22.26 | 43055 |
| 1730845680 | 22.98 | 0.33 | 1.46 | 22.83 | 22.9963 | 22.828 | 24268 |
| 1730759160 | 22.65 | -0.08 | -0.35 | 22.72 | 22.8095 | 22.605 | 64378 |
| 1730496420 | 22.73 | 0.23 | 1.02 | 22.8105 | 22.85 | 22.67 | 19809 |
| 1730409780 | 22.5 | -0.07 | -0.31 | 22.415 | 22.51 | 22.35 | 47365 |
| 1730323500 | 22.57 | 0.11 | 0.49 | 22.6 | 22.6695 | 22.57 | 22988 |
| 1730237280 | 22.46 | -0.36 | -1.58 | 22.53 | 22.55 | 22.38 | 42682 |
| 1730150880 | 22.82 | 0.37 | 1.65 | 22.695 | 22.9 | 22.695 | 24030 |
| 1729891500 | 22.45 | -0.05 | -0.22 | 22.661 | 22.6901 | 22.41 | 22935 |
| 1729805160 | 22.5 | 0.11 | 0.49 | 22.555 | 22.59 | 22.45 | 32443 |
| 1729718940 | 22.39 | -0.28 | -1.23 | 22.4801 | 22.49 | 22.308 | 21631 |
| 1729632300 | 22.6695 | -0.19 | -0.83 | 22.67 | 22.73 | 22.61 | 28694 |
| 1729545600 | 22.86 | -0.2 | -0.87 | 23.055 | 23.0735 | 22.839 | 19349 |
| 1729286400 | 23.06 | 0.14 | 0.61 | 22.92 | 23.06 | 22.92 | 32037 |
| 1729200000 | 22.92 | 0.23 | 1.01 | 23 | 23.06 | 22.882 | 30406 |
| 1729113960 | 22.69 | 0.3 | 1.34 | 22.685 | 22.81 | 22.63 | 74201 |
| 1729027680 | 22.39 | -0.44 | -1.93 | 22.755 | 22.79 | 22.34 | 54334 |
| 1728941220 | 22.83 | 0.14 | 0.62 | 22.77 | 22.86 | 22.76 | 17224 |
| 1728681900 | 22.69 | 0.2 | 0.89 | 22.5925 | 22.69 | 22.575 | 34852 |
| 1728595560 | 22.49 | -0.29 | -1.27 | 22.34 | 22.49 | 22.34 | 21285 |
| 1728508800 | 22.78 | 0.38 | 1.70 | 22.645 | 22.8244 | 22.57 | 27334 |
| 1728422580 | 22.4 | 0.11 | 0.49 | 22.3 | 22.41 | 22.24 | 26937 |
| 1728336000 | 22.29 | -0.05 | -0.22 | 22.187 | 22.3 | 22.1525 | 34303 |
| 1728077220 | 22.34 | 0.24 | 1.09 | 22.21 | 22.34 | 22.14 | 24697 |
| 1727990760 | 22.1 | -0.42 | -1.87 | 22.21 | 22.2301 | 22.045 | 22820 |
| 1727904000 | 22.52 | -0.1 | -0.44 | 22.525 | 22.5775 | 22.505 | 27216 |
| 1727818140 | 22.62 | -0.4 | -1.74 | 22.69 | 22.69 | 22.52 | 16054 |
| 1727731380 | 23.02 | -0.23 | -0.99 | 23.114 | 23.114 | 22.91 | 22970 |
| 1727472000 | 23.25 | -0.35 | -1.48 | 23.53 | 23.59 | 23.22 | 18755 |
| 1727386200 | 23.6 | 0.25 | 1.07 | 23.62 | 23.627 | 23.44 | 19390 |
| 1727299200 | 23.35 | 0.16 | 0.69 | 23.434 | 23.48 | 23.33 | 22121 |
| 1727212800 | 23.19 | 0.02 | 0.09 | 23.115 | 23.277 | 23.1 | 25820 |
| 1727126940 | 23.17 | 0.18 | 0.78 | 23.298 | 23.32 | 23.115 | 19210 |
| 1726867200 | 22.99 | -0.33 | -1.42 | 23.12 | 23.17 | 22.96 | 39212 |
| 1726781220 | 23.32 | 0.64 | 2.82 | 23.2 | 23.33 | 23.0875 | 30606 |
| 1726694460 | 22.68 | -0.23 | -1.00 | 22.8101 | 22.95 | 22.65 | 692301 |
| 1726608240 | 22.91 | -0.01 | -0.04 | 22.95 | 23 | 22.845 | 73006 |
| 1726521720 | 22.92 | 0.39 | 1.73 | 22.73 | 22.92 | 22.72 | 57575 |
| 1726262940 | 22.53 | 0.01 | 0.04 | 22.4695 | 22.6 | 22.4695 | 66311 |
| 1726176540 | 22.52 | 0.61 | 2.78 | 22.13 | 22.52 | 22.08 | 43862 |
| 1726090140 | 21.91 | 0.33 | 1.53 | 21.827 | 21.92 | 21.48 | 516533 |
| 1726003500 | 21.58 | -0.11 | -0.51 | 21.585 | 21.59 | 21.44 | 189838 |
| 1725917160 | 21.69 | 0.36 | 1.69 | 21.6065 | 21.75 | 21.565 | 80035 |
| 1725658020 | 21.33 | -0.3 | -1.39 | 21.677 | 21.723 | 21.2423 | 643576 |
| 1725571440 | 21.63 | -0.29 | -1.32 | 21.8434 | 21.85 | 21.49 | 52407 |
| 1725485040 | 21.92 | -0.15 | -0.68 | 21.91 | 22.07 | 21.1391 | 95551 |
| 1725398880 | 22.07 | -0.31 | -1.39 | 22.42 | 22.42 | 21.94 | 366040 |
| 1725053340 | 22.38 | 0.09 | 0.40 | 22.3 | 22.45 | 22.285 | 203757 |
| 1724966400 | 22.29 | 0.31 | 1.41 | 22.16 | 22.4 | 22.115 | 119598 |
| 1724880360 | 21.98 | -0.07 | -0.32 | 22.1001 | 22.15 | 21.95 | 94581 |
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
