Hot Features
プレミアム
Redeia Corporacion SA (PK) (RDEIY)
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 | 0.17 | 1.93181818182 | 8.8 | 8.97 | 8.66 | 64809 | 8.85925278 | DR |
| 4 | 0.0599 | 0.672270793818 | 8.9101 | 9.201 | 8.48 | 61635 | 8.7885176 | DR |
| 12 | -0.5092 | -5.37176133007 | 9.4792 | 9.78 | 8.48 | 30767 | 8.97822104 | DR |
| 26 | 0.115 | 1.2987012987 | 8.855 | 9.78 | 8.48 | 24375 | 8.98478595 | DR |
| 52 | 0.69 | 8.33333333333 | 8.28 | 9.78 | 7.68 | 28575 | 8.54731979 | DR |
| 156 | -1.41 | -13.5838150289 | 10.38 | 10.815 | 7.0301 | 43629 | 8.7812266 | DR |
| 260 | -0.48 | -5.07936507937 | 9.45 | 10.815 | 7.0301 | 52930 | 9.12482782 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 8.97 | 0.06 | 0.67 | 8.925 | 8.97 | 8.88 | 20927 |
| 1732660140 | 8.91 | -0 | -0.02 | 8.85 | 8.91 | 8.85 | 74938 |
| 1732573560 | 8.912 | 0.09 | 1.04 | 8.95 | 8.96 | 8.877 | 115482 |
| 1732314000 | 8.82 | 0.08 | 0.92 | 8.815 | 8.83 | 8.7842 | 33500 |
| 1732227900 | 8.74 | -0.09 | -1.07 | 8.71 | 8.74 | 8.66 | 64598 |
| 1732141740 | 8.8346 | -0.02 | -0.17 | 8.8 | 8.84 | 8.76 | 35525 |
| 1732054800 | 8.85 | 0.08 | 0.91 | 8.77 | 8.86 | 8.77 | 95037 |
| 1731968640 | 8.77 | -0.05 | -0.57 | 8.695 | 8.78 | 8.69 | 100834 |
| 1731709260 | 8.82 | 0.17 | 1.97 | 8.738 | 8.82 | 8.72 | 77255 |
| 1731622800 | 8.65 | 0.14 | 1.65 | 8.61 | 8.66 | 8.57 | 121923 |
| 1731536760 | 8.51 | -0.15 | -1.73 | 8.611 | 8.611 | 8.48 | 111615 |
| 1731450480 | 8.66 | -0.08 | -0.92 | 8.67 | 8.67 | 8.6199999 | 93670 |
| 1731363600 | 8.74 | -0.01 | -0.11 | 8.755 | 8.77 | 8.7 | 50613 |
| 1731104400 | 8.75 | 0.03 | 0.32 | 8.77 | 8.8 | 8.72 | 21710 |
| 1731018540 | 8.722 | 0.06 | 0.72 | 8.78 | 8.795 | 8.66 | 79546 |
| 1730931600 | 8.66 | -0.45 | -4.94 | 8.75 | 8.78 | 8.66 | 21538 |
| 1730845680 | 9.11 | 0.03 | 0.33 | 9.02 | 9.11 | 9.01 | 45322 |
| 1730759160 | 9.08 | -0.07 | -0.77 | 9.0995 | 9.11 | 9.05 | 19228 |
| 1730496420 | 9.15 | -0.01 | -0.11 | 9.19 | 9.201 | 9.145 | 12501 |
| 1730409780 | 9.16 | 0.26 | 2.92 | 8.98 | 9.2 | 8.98 | 41891 |
| 1730323500 | 8.9 | -0.12 | -1.33 | 8.9101 | 8.93 | 8.8699999 | 15964 |
| 1730237280 | 9.02 | -0.04 | -0.44 | 9.03 | 9.03 | 8.8699999 | 16521 |
| 1730150880 | 9.06 | 0.04 | 0.44 | 9.105 | 9.1199999 | 9.0399999 | 24237 |
| 1729891500 | 9.02 | -0.11 | -1.20 | 9.05 | 9.05 | 9.02 | 8853 |
| 1729805160 | 9.13 | 0 | 0.00 | 9.18 | 9.23 | 9.094 | 16732 |
| 1729718940 | 9.13 | 0.05 | 0.55 | 9.11 | 9.145 | 9.1 | 23894 |
| 1729632300 | 9.08 | -0.09 | -0.98 | 9.1123999 | 9.1199999 | 9.06 | 16764 |
| 1729545600 | 9.17 | -0.13 | -1.40 | 9.32 | 9.32 | 9.168 | 10101 |
| 1729286400 | 9.3 | 0.04 | 0.43 | 9.27 | 9.3 | 9.26 | 7248 |
| 1729200000 | 9.26 | -0.09 | -0.96 | 9.34 | 9.34 | 9.25 | 29003 |
| 1729113960 | 9.35 | 0.08 | 0.86 | 9.33 | 9.38 | 9.3224 | 63947 |
| 1729027680 | 9.27 | 0.12 | 1.31 | 9.26 | 9.3 | 9.21 | 12977 |
| 1728941220 | 9.15 | 0.06 | 0.66 | 9.18 | 9.18 | 9.15 | 36519 |
| 1728681900 | 9.09 | 0.02 | 0.22 | 9.122 | 9.123 | 9.09 | 15095 |
| 1728595560 | 9.07 | -0.31 | -3.30 | 9.035 | 9.08 | 9.02 | 11084 |
| 1728508800 | 9.38 | -0.03 | -0.32 | 9.39 | 9.43 | 9.371 | 12220 |
| 1728422580 | 9.41 | 0.15 | 1.62 | 9.367 | 9.41 | 9.36 | 20687 |
| 1728336000 | 9.26 | -0.09 | -0.96 | 9.305 | 9.305 | 9.25 | 26241 |
| 1728077220 | 9.35 | -0.07 | -0.74 | 9.25 | 9.35 | 9.25 | 9260 |
| 1727990760 | 9.42 | -0.01 | -0.11 | 9.46 | 9.46 | 9.3475 | 14736 |
| 1727904000 | 9.43 | -0.2 | -2.08 | 9.43 | 9.432 | 9.4 | 14928 |
| 1727818140 | 9.63 | -0.09 | -0.93 | 9.6199999 | 9.63 | 9.61 | 6316 |
| 1727731380 | 9.72 | -0.03 | -0.31 | 9.69 | 9.72 | 9.6199999 | 5761 |
| 1727472000 | 9.75 | 0.08 | 0.83 | 9.77 | 9.78 | 9.73 | 7192 |
| 1727386200 | 9.67 | 0.04 | 0.47 | 9.64 | 9.67 | 9.64 | 22145 |
| 1727299200 | 9.625 | 0.03 | 0.26 | 9.58 | 9.6654 | 9.58 | 13905 |
| 1727212800 | 9.6 | 0.06 | 0.64 | 9.5 | 9.6 | 9.5 | 10442 |
| 1727126940 | 9.5386 | 0.16 | 1.67 | 9.49 | 9.5399999 | 9.47 | 12016 |
| 1726867200 | 9.382 | -0.03 | -0.30 | 9.42 | 9.43 | 9.3699999 | 11776 |
| 1726781220 | 9.41 | -0.21 | -2.18 | 9.32 | 9.41 | 9.263 | 8353 |
| 1726694460 | 9.6199999 | 0.03 | 0.31 | 9.48 | 9.6199999 | 9.445 | 10387 |
| 1726608240 | 9.59 | -0.07 | -0.67 | 9.56 | 9.5917999 | 9.56 | 13479 |
| 1726521720 | 9.655 | 0.22 | 2.28 | 9.57 | 9.66 | 9.57 | 15490 |
| 1726262940 | 9.44 | -0.11 | -1.15 | 9.5 | 9.5 | 9.44 | 11300 |
| 1726176540 | 9.55 | -0.05 | -0.52 | 9.573 | 9.573 | 9.4825 | 10955 |
| 1726090140 | 9.6 | -0.03 | -0.29 | 9.557 | 9.6 | 9.55 | 11230 |
| 1726003500 | 9.628 | 0.04 | 0.40 | 9.64 | 9.64 | 9.61 | 19073 |
| 1725917160 | 9.59 | 0.07 | 0.74 | 9.59 | 9.61 | 9.585 | 2901 |
| 1725658020 | 9.52 | -0.15 | -1.55 | 9.5399999 | 9.55 | 9.52 | 1928 |
| 1725571440 | 9.67 | 0.17 | 1.79 | 9.71 | 9.71 | 9.6329999 | 15880 |
| 1725485040 | 9.5 | 0 | 0.00 | 9.4792 | 9.5 | 9.4792 | 11726 |
| 1725398880 | 9.5 | 0.04 | 0.42 | 9.47 | 9.5 | 9.45 | 5303 |
| 1725053340 | 9.46 | 0.06 | 0.68 | 9.4285 | 9.46 | 9.42 | 9346 |
| 1724966400 | 9.396 | -0.09 | -0.99 | 9.39 | 9.43 | 9.38 | 11557 |
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
