Hot Features
プレミアム
Nissan Motor Company Ltd (PK) (NSANY)
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 | -0.36 | -6.92307692308 | 5.2 | 5.48 | 4.76 | 466947 | 5.14847834 | DR |
| 4 | -0.55 | -10.2040816327 | 5.39 | 5.7 | 4.75 | 556104 | 5.26594997 | DR |
| 12 | -0.77 | -13.7254901961 | 5.61 | 5.95 | 4.75 | 422496 | 5.39320201 | DR |
| 26 | -2.33 | -32.4965132497 | 7.17 | 7.27 | 4.75 | 350822 | 5.78906401 | DR |
| 52 | -2.86 | -37.1428571429 | 7.7 | 8.79 | 4.75 | 243441 | 6.27662693 | DR |
| 156 | -5.72 | -54.1666666667 | 10.56 | 11.35 | 4.75 | 152907 | 7.04407893 | DR |
| 260 | -7.385 | -60.408997955 | 12.225 | 12.818 | 4.75 | 146181 | 7.79861236 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 4.84 | -0.05 | -1.02 | 4.98 | 4.98 | 4.76 | 235198 |
| 1732746540 | 4.89 | -0.26 | -5.05 | 4.97 | 4.97 | 4.87 | 569804 |
| 1732660140 | 5.15 | -0.19 | -3.56 | 5 | 5.25 | 5 | 518885 |
| 1732573560 | 5.34 | 0.01 | 0.19 | 5.48 | 5.48 | 5.0599999 | 506909 |
| 1732314000 | 5.33 | -0.07 | -1.30 | 5.2 | 5.4 | 5.2 | 272190 |
| 1732227900 | 5.4 | -0.04 | -0.74 | 5.495 | 5.55 | 5.4 | 431672 |
| 1732141740 | 5.44 | -0.13 | -2.33 | 5.59 | 5.59 | 5.37 | 251461 |
| 1732054800 | 5.57 | -0.06 | -1.07 | 5.64 | 5.64 | 5.28 | 463640 |
| 1731968640 | 5.63 | 0.13 | 2.36 | 5.5001 | 5.69 | 5.5 | 990992 |
| 1731709260 | 5.5 | 0.16 | 3.00 | 5.45 | 5.7 | 5.35 | 525575 |
| 1731622800 | 5.34 | 0.01 | 0.19 | 5.47 | 5.47 | 5.28 | 616019 |
| 1731536760 | 5.33 | 0.08 | 1.52 | 5.36 | 5.5 | 5.28 | 712271 |
| 1731450480 | 5.25 | 0.4 | 8.25 | 5.43 | 5.43 | 5.1 | 1228386 |
| 1731363600 | 4.85 | -0.16 | -3.19 | 4.9 | 4.9 | 4.83 | 823032 |
| 1731104400 | 5.01 | 0.1 | 2.04 | 5.22 | 5.22 | 4.92 | 397468 |
| 1731018540 | 4.91 | -0.39 | -7.36 | 4.8 | 5.3 | 4.75 | 880279 |
| 1730931600 | 5.3 | -0.18 | -3.28 | 5.35 | 5.35 | 5.25 | 215879 |
| 1730845680 | 5.48 | 0.13 | 2.43 | 5.34 | 5.5 | 5.32 | 591380 |
| 1730759160 | 5.35 | 0.01 | 0.28 | 5.37 | 5.39 | 5.25 | 365894 |
| 1730496420 | 5.335 | 0 | 0.09 | 5.39 | 5.39 | 5.3099999 | 204232 |
| 1730409780 | 5.33 | -0.03 | -0.56 | 5.35 | 5.38 | 5.28 | 463156 |
| 1730323500 | 5.36 | -0.06 | -1.02 | 5.308 | 5.39 | 5.3 | 185781 |
| 1730237280 | 5.415 | 0.01 | 0.28 | 5.3 | 5.42 | 5.2 | 448604 |
| 1730150880 | 5.4 | 0.18 | 3.45 | 5.3000999 | 5.4 | 5.3 | 443663 |
| 1729891500 | 5.22 | -0.03 | -0.57 | 5.275 | 5.3 | 5.2 | 392710 |
| 1729805160 | 5.25 | -0.04 | -0.76 | 5.24 | 5.3 | 5.2 | 405265 |
| 1729718940 | 5.29 | -0.01 | -0.19 | 5.49 | 5.49 | 5.25 | 278400 |
| 1729632300 | 5.3 | -0.01 | -0.25 | 5.4499 | 5.4499 | 5.24 | 305128 |
| 1729545600 | 5.3135 | -0.03 | -0.50 | 5.34 | 5.3724999 | 5.25 | 418922 |
| 1729286400 | 5.34 | -0.03 | -0.56 | 5.35 | 5.49 | 5.299 | 391801 |
| 1729200000 | 5.37 | 0.05 | 0.94 | 5.24 | 5.39 | 5.24 | 775015 |
| 1729113960 | 5.32 | 0.07 | 1.33 | 5.33 | 5.33 | 5.247 | 1337976 |
| 1729027680 | 5.25 | -0.12 | -2.23 | 5.4 | 5.5 | 5.24 | 281494 |
| 1728941220 | 5.37 | 0.01 | 0.19 | 5.39 | 5.4 | 5.34 | 246644 |
| 1728681900 | 5.36 | -0.02 | -0.37 | 5.41 | 5.41 | 5.3400999 | 181692 |
| 1728595560 | 5.38 | 0.03 | 0.56 | 5.24 | 5.4 | 5.24 | 288503 |
| 1728508800 | 5.35 | -0.1 | -1.83 | 5.45 | 5.45 | 5.35 | 386540 |
| 1728422580 | 5.45 | -0.17 | -3.02 | 5.47 | 5.53 | 5.43 | 444811 |
| 1728336000 | 5.62 | -0.07 | -1.23 | 5.63 | 5.69 | 5.6 | 304895 |
| 1728077220 | 5.69 | 0 | 0.00 | 5.65 | 5.728 | 5.65 | 289819 |
| 1727990760 | 5.69 | -0.03 | -0.52 | 5.72 | 5.72 | 5.68 | 240804 |
| 1727904000 | 5.72 | 0.1 | 1.78 | 5.6 | 5.8 | 5.6 | 240963 |
| 1727818140 | 5.62 | -0.04 | -0.71 | 5.65 | 5.7 | 5.58 | 222270 |
| 1727731380 | 5.66 | -0.03 | -0.53 | 5.69 | 5.694 | 5.6101 | 356116 |
| 1727472000 | 5.69 | -0.12 | -2.07 | 5.94 | 5.95 | 5.69 | 231328 |
| 1727386200 | 5.8099999 | 0.08 | 1.40 | 5.88 | 5.9 | 5.76 | 213824 |
| 1727299200 | 5.73 | 0.1 | 1.78 | 5.64 | 5.79 | 5.64 | 230294 |
| 1727212800 | 5.63 | -0.1 | -1.76 | 5.47 | 5.68 | 5.47 | 213102 |
| 1727126940 | 5.7309 | 0 | 0.02 | 5.68 | 5.85 | 5.65 | 396454 |
| 1726867200 | 5.73 | 0.03 | 0.53 | 5.78 | 5.78 | 5.66 | 335167 |
| 1726781220 | 5.7 | 0.12 | 2.15 | 5.68 | 5.78 | 5.57 | 365836 |
| 1726694460 | 5.58 | 0.11 | 2.01 | 5.48 | 5.63 | 5.48 | 161059 |
| 1726608240 | 5.47 | -0.15 | -2.67 | 5.51 | 5.53 | 5.4635 | 562543 |
| 1726521720 | 5.62 | 0.03 | 0.54 | 5.7899 | 5.79 | 5.59 | 523171 |
| 1726262940 | 5.59 | -0.01 | -0.18 | 5.735 | 5.78 | 5.55 | 272612 |
| 1726176540 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.5 | 295621 |
| 1726090140 | 5.65 | 0 | 0.00 | 5.7 | 5.7 | 5.4905 | 338886 |
| 1726003500 | 5.65 | -0.14 | -2.42 | 5.7 | 5.85 | 5.5599999 | 472694 |
| 1725917160 | 5.79 | 0.07 | 1.22 | 5.91 | 5.91 | 5.7 | 294523 |
| 1725658020 | 5.72 | -0.14 | -2.39 | 5.61 | 5.95 | 5.61 | 123202 |
| 1725571440 | 5.86 | 0.12 | 2.09 | 5.76 | 5.95 | 5.76 | 294915 |
| 1725485040 | 5.74 | -0.07 | -1.20 | 5.795 | 5.82 | 5.72 | 328015 |
| 1725398880 | 5.8099999 | -0.1 | -1.76 | 5.82 | 5.95 | 5.8099999 | 601057 |
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
