Hot Features
プレミアム
Spin Master Corporation (PK) (SNMSF)
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チャート、分析ツール、価格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 | 0.1 | 0.442477876106 | 22.6 | 22.860166 | 22.6 | 9072 | 22.79740931 | CS |
| 4 | -0.3 | -1.30434782609 | 23 | 23.1126 | 21.09 | 10368 | 21.96309148 | CS |
| 12 | 1.31 | 6.12435717625 | 21.39 | 24.69 | 21.05 | 7734 | 22.43161906 | CS |
| 26 | 1.5 | 7.07547169811 | 21.2 | 24.69 | 20.56 | 7072 | 22.45903654 | CS |
| 52 | -1.8 | -7.34693877551 | 24.5 | 26.76 | 20.56 | 5198 | 23.23592095 | CS |
| 156 | -13.55 | -37.3793103448 | 36.25 | 40 | 20.56 | 4087 | 27.02846331 | CS |
| 260 | -7.22 | -24.1310160428 | 29.92 | 45 | 6.829548 | 4791 | 22.24978463 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 22.7 | -0.16 | -0.70 | 22.7 | 22.7 | 22.7 | 2763 |
| 1732573560 | 22.860166 | 0.26 | 1.15 | 22.8 | 22.860166 | 22.8 | 19589 |
| 1732314000 | 22.6 | 0.33 | 1.49 | 22.6 | 22.6 | 22.6 | 4864 |
| 1732227840 | 22.268 | 0 | 0.00 | 22.268 | 22.268 | 22.268 | 0 |
| 1732141440 | 22.268 | 0 | 0.00 | 22.268 | 22.268 | 22.268 | 0 |
| 1732055040 | 22.268 | 0 | 0.00 | 22.268 | 22.268 | 22.268 | 0 |
| 1731968640 | 22.268 | 0.08 | 0.35 | 22.3 | 22.3 | 22.2395 | 7246 |
| 1731709680 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
| 1731623280 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
| 1731536880 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
| 1731450480 | 22.19 | -0.26 | -1.16 | 22.4 | 22.4 | 22.19 | 2566 |
| 1731363600 | 22.45 | 0.21 | 0.94 | 22.3942 | 22.45 | 22.3942 | 4081 |
| 1731104400 | 22.2411 | 0.75 | 3.50 | 21.1516 | 22.2411 | 21.1516 | 4962 |
| 1731018000 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1730931600 | 21.49 | -0.51 | -2.32 | 21.73 | 21.73 | 21.49 | 8540 |
| 1730845560 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1730759160 | 22 | 0.91 | 4.31 | 22 | 22 | 22 | 3477 |
| 1730496180 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1730409780 | 21.09 | -2.02 | -8.75 | 21.66 | 21.66 | 21.09 | 44141 |
| 1730323500 | 23.1126 | -0.24 | -1.02 | 23 | 23.1126 | 23 | 11819 |
| 1730237280 | 23.35 | 1.14 | 5.13 | 23.4046 | 23.4046 | 23.35 | 4612 |
| 1730150940 | 22.2097 | 0 | 0.00 | 22.2097 | 22.2097 | 22.2097 | 0 |
| 1729891740 | 22.2097 | 0 | 0.00 | 22.2097 | 22.2097 | 22.2097 | 0 |
| 1729805340 | 22.2097 | 0 | 0.00 | 22.2097 | 22.2097 | 22.2097 | 0 |
| 1729718940 | 22.2097 | -1.38 | -5.83 | 21.9 | 22.25 | 21.9 | 3173 |
| 1729632000 | 23.5852 | 0 | 0.00 | 23.5852 | 23.5852 | 23.5852 | 0 |
| 1729545600 | 23.5852 | -0.21 | -0.90 | 23.5852 | 23.5852 | 23.5852 | 2310 |
| 1729286400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729200000 | 23.8 | -0.35 | -1.45 | 23.9201 | 23.9201 | 23.8 | 3634 |
| 1729113960 | 24.15 | 0.7 | 2.99 | 24.69 | 24.69 | 24.15 | 6972 |
| 1729027680 | 23.45 | -0.43 | -1.80 | 22.28 | 23.45 | 22.28 | 7121 |
| 1728941220 | 23.88 | 0.63 | 2.71 | 23.88 | 23.88 | 23.88 | 100 |
| 1728681960 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1728595560 | 23.25 | -0.25 | -1.06 | 23.25 | 23.25 | 23.25 | 7607 |
| 1728508800 | 23.5 | 0.5 | 2.18 | 23.5 | 23.5 | 23.5 | 2322 |
| 1728422820 | 22.9991 | 0 | 0.00 | 22.9991 | 22.9991 | 22.9991 | 0 |
| 1728336420 | 22.9991 | 0 | 0.00 | 22.9991 | 22.9991 | 22.9991 | 0 |
| 1728077220 | 22.9991 | 0.45 | 2.01 | 22.9991 | 22.9991 | 22.9991 | 3096 |
| 1727990760 | 22.545 | -0.31 | -1.33 | 22.545 | 22.545 | 22.545 | 2671 |
| 1727904000 | 22.85 | 0.35 | 1.56 | 22.85 | 22.85 | 22.85 | 2690 |
| 1727818140 | 22.5 | 0.3 | 1.35 | 22.5209 | 22.5209 | 22.5 | 4154 |
| 1727731380 | 22.2 | -1.38 | -5.85 | 22.42 | 22.42 | 22.2 | 13324 |
| 1727472000 | 23.58 | 0.44 | 1.91 | 23.95 | 24.14 | 23.5 | 9808 |
| 1727386200 | 23.1377 | 0 | 0.00 | 23.1377 | 23.1377 | 23.1377 | 11605 |
| 1727299200 | 23.1377 | 0 | 0.00 | 23.1377 | 23.1377 | 23.1377 | 0 |
| 1727212800 | 23.1377 | 0.04 | 0.16 | 23.1377 | 23.1377 | 23.1377 | 11014 |
| 1727126940 | 23.1 | 0.07 | 0.30 | 22.42 | 23.1 | 22.42 | 9629 |
| 1726867620 | 23.03 | 0 | 0.00 | 23.03 | 23.03 | 23.03 | 0 |
| 1726781220 | 23.03 | 1.28 | 5.89 | 22.6 | 23.03 | 22.5318 | 24823 |
| 1726694640 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1726608240 | 21.75 | -0.11 | -0.52 | 21.8371 | 21.8371 | 21.75 | 2454 |
| 1726521720 | 21.8634 | 0.6 | 2.84 | 21.8634 | 21.8634 | 21.8634 | 547 |
| 1726262940 | 21.2596 | -0.8 | -3.61 | 22.15 | 22.2111 | 21.2596 | 17650 |
| 1726176540 | 22.0553 | 0.71 | 3.30 | 21.94 | 22.0553 | 21.94 | 2861 |
| 1726089900 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1726003500 | 21.35 | -0.04 | -0.19 | 22.1792 | 22.1792 | 21.05 | 8843 |
| 1725917160 | 21.39 | -1.86 | -8.00 | 21.39 | 21.39 | 21.39 | 1357 |
| 1725658080 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1725571680 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1725485280 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1725398880 | 23.25 | -0.76 | -3.17 | 23.25 | 23.25 | 23.25 | 10601 |
| 1725053160 | 24.010381 | 0 | 0.00 | 24.010381 | 24.010381 | 24.010381 | 0 |
| 1724966760 | 24.010381 | 0 | 0.00 | 24.010381 | 24.010381 | 24.010381 | 0 |
| 1724880360 | 24.010381 | -0.57 | -2.32 | 24 | 24.010381 | 23.95 | 8046 |
| 1724794140 | 24.58 | 0 | 0.00 | 24.58 | 24.58 | 24.58 | 0 |
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
