Hot Features
プレミアム
Sanrio Co Ltd (PK) (SNROF)
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 | -0.5 | -1.61290322581 | 31 | 31 | 30.5 | 700 | 31 | CS |
| 4 | 3.75 | 14.0186915888 | 26.75 | 31.425 | 26.75 | 431 | 29.25848806 | CS |
| 12 | 4.75 | 18.4466019417 | 25.75 | 31.425 | 25.75 | 746 | 28.59618253 | CS |
| 26 | 13.97 | 84.5130066546 | 16.53 | 31.425 | 16.53 | 602 | 27.47036402 | CS |
| 52 | 16.49893568 | 117.840581994 | 14.00106432 | 31.425 | 13.1680643 | 11923 | 14.46274246 | CS |
| 156 | 22.21831381 | 268.282488617 | 8.28168619 | 31.425 | 6.30747615 | 6219 | 14.35882633 | CS |
| 260 | 24.03925185 | 372.081549874 | 6.46074815 | 31.425 | 3.62854808 | 4634 | 14.16330442 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 30.5 | -0.5 | -1.61 | 30.5 | 30.5 | 30.5 | 257 |
| 1732573500 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1732314300 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1732227900 | 31 | 1.39 | 4.69 | 31 | 31 | 31 | 700 |
| 1732141560 | 29.6125 | 0 | 0.00 | 29.6125 | 29.6125 | 29.6125 | 0 |
| 1732055160 | 29.6125 | 0 | 0.00 | 29.6125 | 29.6125 | 29.6125 | 0 |
| 1731968760 | 29.6125 | 0 | 0.00 | 29.6125 | 29.6125 | 29.6125 | 0 |
| 1731709560 | 29.6125 | 0 | 0.00 | 29.6125 | 29.6125 | 29.6125 | 0 |
| 1731623160 | 29.6125 | 0 | 0.00 | 29.6125 | 29.6125 | 29.6125 | 0 |
| 1731536760 | 29.6125 | -1.81 | -5.77 | 30.125 | 30.125 | 29.6125 | 302 |
| 1731450000 | 31.425 | 0 | 0.00 | 31.425 | 31.425 | 31.425 | 0 |
| 1731363600 | 31.425 | 0 | 0.00 | 31.425 | 31.425 | 31.425 | 0 |
| 1731104400 | 31.425 | 0.48 | 1.53 | 31.425 | 31.425 | 31.425 | 103 |
| 1731018000 | 30.95 | 0 | 0.00 | 30.95 | 30.95 | 30.95 | 0 |
| 1730931600 | 30.95 | 3.44 | 12.50 | 30.95 | 30.95 | 30.95 | 455 |
| 1730845560 | 27.51 | 0 | 0.00 | 27.51 | 27.51 | 27.51 | 0 |
| 1730759160 | 27.51 | -0.49 | -1.75 | 27.5 | 27.51 | 27.5 | 735 |
| 1730496420 | 28 | 1.25 | 4.67 | 27.3 | 28 | 27.3 | 620 |
| 1730410080 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1730323680 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1730237280 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 101 |
| 1730150880 | 26.75 | 0.35 | 1.33 | 26.61 | 26.75 | 26.61 | 1200 |
| 1729891560 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1729805160 | 26.4 | -0.65 | -2.40 | 27.05 | 27.05 | 26.4 | 478 |
| 1729718700 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1729632300 | 27.05 | -0.55 | -1.99 | 26.425 | 27.05 | 26.425 | 402 |
| 1729545600 | 27.6 | -1.75 | -5.96 | 27.5 | 27.65 | 27.5 | 1417 |
| 1729286760 | 29.35 | 0 | 0.00 | 29.35 | 29.35 | 29.35 | 0 |
| 1729200360 | 29.35 | 0 | 0.00 | 29.35 | 29.35 | 29.35 | 0 |
| 1729113960 | 29.35 | -0.2 | -0.68 | 28.425 | 29.35 | 28.425 | 600 |
| 1729027680 | 29.55 | 0.35 | 1.20 | 28.6 | 29.55 | 28.6 | 303 |
| 1728940980 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1728681780 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1728595380 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1728508980 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1728422580 | 29.2 | 0.85 | 3.00 | 29.2 | 29.2 | 29.2 | 681 |
| 1728336000 | 28.35 | 0.35 | 1.25 | 28.35 | 28.35 | 28.35 | 307 |
| 1728077220 | 28 | 0 | 0.00 | 28 | 28 | 28 | 209 |
| 1727990760 | 28 | -0.51 | -1.78 | 28 | 28 | 28 | 460 |
| 1727904540 | 28.5087 | 0 | 0.00 | 28.5087 | 28.5087 | 28.5087 | 0 |
| 1727818140 | 28.5087 | -0.18 | -0.63 | 29 | 29 | 28.5087 | 977 |
| 1727731200 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1727472000 | 28.69 | -1.3 | -4.33 | 29.7885 | 29.95 | 28 | 3113 |
| 1727386200 | 29.99 | 4.24 | 16.47 | 30.1 | 30.1 | 29.55 | 2244 |
| 1727299320 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1727212920 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1727126520 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1726867320 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1726780920 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1726694520 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1726608120 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1726521720 | 25.75 | 1.35 | 5.53 | 25.75 | 25.75 | 25.75 | 250 |
| 1726237800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1726151400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1726065000 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1725978600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1725892200 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1725633000 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1725546600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1725460200 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1725373800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1725028200 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1724941800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1724855400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1724769000 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 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
