Hot Features
プレミアム
Mitsui Osk Lines Ltd (PK) (MSLOY)
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 | -0.625 | -3.52609308886 | 17.725 | 18.206 | 16.95 | 12003 | 17.40963322 | DR |
| 4 | 0.01 | 0.0585137507314 | 17.09 | 18.75 | 16.63 | 19663 | 17.28468463 | DR |
| 12 | 0.345 | 2.05908683975 | 16.755 | 18.75 | 15.5175 | 21320 | 16.88598466 | DR |
| 26 | 0.445 | 2.67187030922 | 16.655 | 18.75 | 14.12 | 22350 | 16.22600199 | DR |
| 52 | 3.265 | 23.5995663173 | 13.835 | 18.75 | 13.5 | 21733 | 16.05018361 | DR |
| 156 | -14.87 | -46.5123553331 | 31.97 | 50.39 | 8.82 | 16239 | 14.31088318 | DR |
| 260 | 4.01 | 30.6340718105 | 13.09 | 50.39 | 8 | 14662 | 14.35893916 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 17.1 | 0.13 | 0.74 | 17.05 | 17.12 | 17.02 | 6351 |
| 1732746540 | 16.975 | -0.44 | -2.50 | 17.05 | 17.05 | 16.95 | 6420 |
| 1732660140 | 17.41 | -0.21 | -1.19 | 17.51 | 17.51 | 17.3125 | 12651 |
| 1732573560 | 17.62 | 0.02 | 0.11 | 17.725 | 18.206 | 17.55 | 22590 |
| 1732314000 | 17.6 | 0.09 | 0.49 | 18.75 | 18.75 | 16.89 | 21721 |
| 1732227900 | 17.515 | 0.05 | 0.26 | 17.1125 | 17.6099 | 17.1125 | 11915 |
| 1732141740 | 17.47 | -0.34 | -1.91 | 17.215 | 17.54 | 17.06 | 8150 |
| 1732054800 | 17.81 | -0.11 | -0.59 | 17.75 | 17.87 | 17.75 | 14146 |
| 1731968640 | 17.915 | 0.7 | 4.10 | 17.14 | 18.461 | 17.14 | 21336 |
| 1731709260 | 17.21 | 0.35 | 2.08 | 17.14 | 17.29 | 17.14 | 28695 |
| 1731622800 | 16.86 | -0.34 | -1.95 | 16.92 | 16.92 | 16.8225 | 19151 |
| 1731536760 | 17.195 | 0.14 | 0.79 | 16.649999 | 17.25 | 16.649999 | 31592 |
| 1731450480 | 17.06 | -0.15 | -0.87 | 17.15 | 17.21 | 17.02 | 26661 |
| 1731363600 | 17.21 | 0.04 | 0.23 | 17.315 | 17.801 | 17.2075 | 36413 |
| 1731104400 | 17.17 | -0.11 | -0.64 | 16.896 | 17.17 | 16.6625 | 26169 |
| 1731018540 | 17.28 | 0.5 | 2.98 | 17 | 17.78 | 17 | 22195 |
| 1730931600 | 16.78 | -0.56 | -3.23 | 16.629999 | 16.78 | 16.629999 | 15901 |
| 1730845680 | 17.34 | 0.26 | 1.52 | 17.27 | 17.34 | 17.24 | 13340 |
| 1730759160 | 17.08 | -0.19 | -1.10 | 17.09 | 17.285 | 17.08 | 28192 |
| 1730496420 | 17.27 | 0.07 | 0.41 | 16.55 | 17.27 | 16.55 | 16272 |
| 1730409780 | 17.2 | -0.1 | -0.58 | 17.09 | 17.29 | 17.03 | 46743 |
| 1730323500 | 17.3 | 0.91 | 5.55 | 16.51 | 17.3 | 16.44 | 15233 |
| 1730237280 | 16.39 | 0.13 | 0.80 | 16.12 | 16.41 | 15.895 | 19060 |
| 1730150880 | 16.26 | 0.23 | 1.43 | 16.29 | 16.29 | 16.21 | 24769 |
| 1729891500 | 16.03 | -0.44 | -2.67 | 16.544 | 16.544 | 15.9625 | 15656 |
| 1729805160 | 16.469999 | 0 | 0.00 | 16.41 | 16.469999 | 16.379999 | 19415 |
| 1729718940 | 16.469999 | -0.42 | -2.49 | 16.3075 | 16.48 | 16.302499 | 8711 |
| 1729632300 | 16.89 | 0.06 | 0.36 | 16.89 | 16.96 | 16.83 | 61891 |
| 1729545600 | 16.83 | 0.18 | 1.08 | 16.4035 | 16.983 | 16.4035 | 110298 |
| 1729286400 | 16.649999 | 0.15 | 0.91 | 16.489999 | 16.68 | 16.3001 | 8626 |
| 1729200000 | 16.5 | 0.34 | 2.10 | 16.559999 | 16.57 | 16.45 | 21006 |
| 1729113960 | 16.16 | 0.13 | 0.81 | 16.175 | 16.2 | 16.16 | 22889 |
| 1729027680 | 16.03 | -0.17 | -1.05 | 16.14 | 16.14 | 16.03 | 13913 |
| 1728941220 | 16.2 | 0.12 | 0.75 | 16.23 | 16.2725 | 16.149 | 51065 |
| 1728681900 | 16.079999 | 0.07 | 0.44 | 15.884 | 16.32 | 15.74 | 23530 |
| 1728595560 | 16.01 | 0.11 | 0.69 | 16.079999 | 16.19 | 15.96 | 6571 |
| 1728508800 | 15.9 | -0.09 | -0.56 | 15.657 | 15.9 | 15.5175 | 7061 |
| 1728422580 | 15.99 | -0.23 | -1.42 | 16.03 | 16.11 | 15.98 | 21448 |
| 1728336000 | 16.219999 | -0.26 | -1.58 | 16.3975 | 16.9 | 16.12 | 20991 |
| 1728077220 | 16.48 | -1.05 | -5.99 | 16.45 | 16.57 | 16.42 | 19092 |
| 1727990760 | 17.53 | 0.12 | 0.69 | 17.815 | 18.04 | 17.45 | 13794 |
| 1727904000 | 17.41 | 0.2 | 1.16 | 17.462 | 17.8 | 17.28 | 28169 |
| 1727818140 | 17.21 | -0.11 | -0.64 | 17.25 | 17.25 | 17.1 | 33049 |
| 1727731380 | 17.32 | -0.1 | -0.55 | 17.25 | 17.32 | 17.187 | 7047 |
| 1727472000 | 17.415 | -0.39 | -2.16 | 17.42 | 17.79 | 17.235 | 4927 |
| 1727386200 | 17.8 | 0.09 | 0.51 | 17.725 | 17.826 | 17.725 | 6545 |
| 1727299200 | 17.71 | 0.12 | 0.68 | 17.44 | 17.77 | 17.44 | 7639 |
| 1727212800 | 17.59 | -0.17 | -0.93 | 17.67 | 17.85 | 17.59 | 14302 |
| 1727126940 | 17.755 | 0.32 | 1.86 | 17.965 | 17.99 | 17.635 | 6140 |
| 1726867200 | 17.43 | -0.31 | -1.75 | 17.42 | 17.54 | 17.31 | 7879 |
| 1726781220 | 17.74 | 0.68 | 3.99 | 17.62 | 17.74 | 17.62 | 6524 |
| 1726694460 | 17.06 | 0.04 | 0.24 | 17.11 | 17.15 | 17.03 | 7572 |
| 1726608240 | 17.02 | 0.19 | 1.13 | 17.25 | 17.65 | 16.975 | 15240 |
| 1726521720 | 16.83 | 0.05 | 0.30 | 17.01 | 17.1 | 16.83 | 15156 |
| 1726262940 | 16.78 | 0.29 | 1.76 | 16.852 | 16.93 | 16.78 | 49216 |
| 1726176540 | 16.489999 | 0.36 | 2.23 | 16.27 | 16.489999 | 16.27 | 30242 |
| 1726090140 | 16.129999 | -0.25 | -1.53 | 15.685 | 16.129999 | 15.685 | 16526 |
| 1726003500 | 16.379999 | -0.35 | -2.10 | 16.5 | 17 | 16.25 | 42564 |
| 1725917160 | 16.730899 | -0.09 | -0.53 | 16.754999 | 16.82 | 16.730899 | 17498 |
| 1725658020 | 16.82 | -0.38 | -2.21 | 17.095 | 17.3499 | 16.79 | 21432 |
| 1725571440 | 17.2 | -0.1 | -0.58 | 17.105 | 17.2 | 17.105 | 13657 |
| 1725485040 | 17.3 | 0.05 | 0.29 | 17.26 | 17.36 | 17.26 | 18815 |
| 1725398880 | 17.25 | -0.71 | -3.95 | 17.37 | 17.6959 | 17.2 | 12901 |
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
