Hot Features
プレミアム
3i Group PLC (PK) (TGOPY)
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 | 1.6299 | 7.53881804432 | 21.6201 | 23.43 | 21.6201 | 191888 | 22.68855996 | DR |
| 4 | 1.715 | 7.9637798932 | 21.535 | 23.43 | 20.54 | 163086 | 21.94745012 | DR |
| 12 | 2.33 | 11.137667304 | 20.92 | 23.43 | 20.26 | 127738 | 21.78911401 | DR |
| 26 | 4.12 | 21.5368531103 | 19.13 | 23.43 | 18.32 | 415231 | 20.22298103 | DR |
| 52 | 8.95 | 62.5874125874 | 14.3 | 23.43 | 13.79 | 337338 | 18.50865441 | DR |
| 156 | 13.89 | 148.397435897 | 9.36 | 23.43 | 5.91 | 215089 | 13.74212099 | DR |
| 260 | 16.507 | 244.802016906 | 6.743 | 23.43 | 3.15 | 132894 | 13.59107465 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 23.25 | 0.02 | 0.09 | 23.29 | 23.4 | 23.13 | 113281 |
| 1732573560 | 23.23 | 0.61 | 2.70 | 22.96 | 23.43 | 22.96 | 204330 |
| 1732314000 | 22.62 | -0.09 | -0.40 | 22.39 | 22.83 | 22.39 | 137389 |
| 1732227900 | 22.71 | 0.43 | 1.93 | 22.38 | 22.85 | 22.38 | 334578 |
| 1732141740 | 22.28 | -0.05 | -0.23 | 22.63 | 22.63 | 22.1 | 142858 |
| 1732054800 | 22.332 | 0.12 | 0.55 | 21.6201 | 22.38 | 21.6201 | 140286 |
| 1731968640 | 22.21 | 0.41 | 1.88 | 21.93 | 22.357 | 21.93 | 135527 |
| 1731709260 | 21.8 | -0.08 | -0.37 | 21.89 | 22.04 | 21.62 | 115238 |
| 1731622800 | 21.88 | 0.43 | 2.00 | 22.135 | 22.25 | 21.83 | 120559 |
| 1731536760 | 21.45 | -0.54 | -2.46 | 21.4635 | 21.72 | 21.1799 | 199435 |
| 1731450480 | 21.99 | -0.63 | -2.79 | 21.79 | 22.14 | 21.79 | 133036 |
| 1731363600 | 22.62 | 0.23 | 1.03 | 22.24 | 22.91 | 22.24 | 66945 |
| 1731104400 | 22.39 | -0.46 | -2.01 | 22.79 | 22.79 | 22.09 | 116058 |
| 1731018540 | 22.85 | -0.1 | -0.44 | 22.89 | 22.89 | 22.41 | 91371 |
| 1730931600 | 22.95 | 0.76 | 3.42 | 22.8 | 22.96 | 22.49 | 96475 |
| 1730845680 | 22.19 | 1.06 | 5.02 | 21.48 | 22.21 | 21.48 | 128745 |
| 1730759160 | 21.13 | 0.07 | 0.33 | 21.05 | 21.274 | 20.97 | 404377 |
| 1730496420 | 21.06 | 0.23 | 1.10 | 20.76 | 21.21 | 20.76 | 391583 |
| 1730409780 | 20.83 | -0.41 | -1.93 | 20.69 | 21 | 20.54 | 133714 |
| 1730323500 | 21.24 | -0.12 | -0.55 | 21.52 | 21.59 | 21.187 | 62467 |
| 1730237280 | 21.3565 | -0.48 | -2.21 | 21.535 | 21.86 | 21.28 | 106748 |
| 1730150880 | 21.84 | 0.43 | 2.01 | 21.576 | 22.08 | 21.576 | 78892 |
| 1729891500 | 21.41 | -0.11 | -0.50 | 21.37 | 21.64 | 21.36 | 77738 |
| 1729805160 | 21.5185 | 0.08 | 0.37 | 21.41 | 21.63 | 21.31 | 87496 |
| 1729718940 | 21.44 | -0.76 | -3.42 | 21.53 | 21.7 | 21.34 | 144624 |
| 1729632300 | 22.2 | 0.07 | 0.32 | 21.87 | 22.25 | 21.85 | 159432 |
| 1729545600 | 22.13 | -0.12 | -0.52 | 22.205 | 22.24 | 21.94 | 59127 |
| 1729286400 | 22.245 | 0 | 0.00 | 22.2 | 22.3 | 22.1375 | 72305 |
| 1729200000 | 22.245 | 0.55 | 2.51 | 22.11 | 22.33 | 22.11 | 78200 |
| 1729113960 | 21.7 | 0.21 | 1.00 | 22.44 | 22.44 | 21.62 | 82503 |
| 1729027680 | 21.486 | -0.16 | -0.76 | 22.12 | 22.12 | 21.43 | 53243 |
| 1728941220 | 21.65 | 0.08 | 0.37 | 21.38 | 21.66 | 21.38 | 110923 |
| 1728681900 | 21.57 | 0.01 | 0.05 | 21.24 | 21.93 | 21.24 | 318049 |
| 1728595560 | 21.56 | -0.15 | -0.69 | 21.91 | 21.91 | 21.23 | 62889 |
| 1728508800 | 21.71 | 0.26 | 1.21 | 21.12 | 21.85 | 21.12 | 78631 |
| 1728422580 | 21.45 | -0.36 | -1.65 | 21.621 | 21.63 | 21.22 | 93513 |
| 1728336000 | 21.81 | -0.41 | -1.85 | 22.19 | 22.19 | 21.73 | 170989 |
| 1728077220 | 22.22 | 0.56 | 2.59 | 21.37 | 22.22 | 21.37 | 98611 |
| 1727990760 | 21.66 | -0.24 | -1.10 | 21.48 | 21.77 | 21.48 | 104347 |
| 1727904000 | 21.9 | 0.14 | 0.64 | 21.55 | 22.11 | 21.55 | 100104 |
| 1727818140 | 21.76 | -0.7 | -3.12 | 21.61 | 22.2 | 21.52 | 53694 |
| 1727731380 | 22.46 | -0.57 | -2.48 | 22.21 | 22.65 | 22.21 | 133829 |
| 1727472000 | 23.03 | 0.18 | 0.79 | 22.92 | 23.157 | 22.812 | 78955 |
| 1727386200 | 22.85 | 0.57 | 2.56 | 23 | 23 | 22.77 | 67166 |
| 1727299200 | 22.28 | -0.53 | -2.32 | 22.45 | 22.85 | 22.28 | 130544 |
| 1727212800 | 22.81 | 0.11 | 0.48 | 22.6 | 22.98 | 22.6 | 62667 |
| 1727126940 | 22.7 | 0.39 | 1.75 | 22.89 | 22.89 | 22.21 | 82734 |
| 1726867200 | 22.31 | 0.13 | 0.59 | 22.02 | 22.35 | 22.02 | 83970 |
| 1726781220 | 22.18 | 0.58 | 2.69 | 22.1 | 22.32 | 22.048 | 112466 |
| 1726694460 | 21.6 | -0.29 | -1.32 | 21.3 | 21.72 | 21.3 | 167993 |
| 1726608240 | 21.89 | 0.07 | 0.32 | 21.84 | 21.89 | 21.67 | 273885 |
| 1726521720 | 21.82 | 0.55 | 2.59 | 21.564 | 21.82 | 21.564 | 90083 |
| 1726262940 | 21.27 | -0.07 | -0.33 | 21.35 | 21.53 | 21.27 | 93669 |
| 1726176540 | 21.34 | 0.42 | 2.01 | 20.73 | 21.34 | 20.73 | 145363 |
| 1726090140 | 20.92 | 0.26 | 1.26 | 20.826 | 20.92 | 20.43 | 138742 |
| 1726003500 | 20.66 | 0.01 | 0.05 | 20.28 | 20.7199 | 20.28 | 191107 |
| 1725917160 | 20.65 | 0.11 | 0.56 | 21.09 | 21.09 | 20.6 | 118772 |
| 1725658020 | 20.535 | -0.12 | -0.56 | 20.6 | 20.86 | 20.4 | 101926 |
| 1725571440 | 20.65 | 0.07 | 0.34 | 20.31 | 20.7275 | 20.31 | 101689 |
| 1725485040 | 20.58 | 0.01 | 0.05 | 20.26 | 20.88 | 20.26 | 88362 |
| 1725398880 | 20.57 | -0.57 | -2.70 | 20.92 | 20.92 | 20.37 | 53301 |
| 1725053340 | 21.14 | -0.01 | -0.05 | 21.29 | 21.34 | 21.01 | 75727 |
| 1724966400 | 21.15 | -0.03 | -0.14 | 21.26 | 21.32 | 21.01 | 95399 |
| 1724880360 | 21.18 | -0.27 | -1.26 | 21.27 | 21.49 | 21.05 | 67825 |
| 1724794080 | 21.45 | -0.03 | -0.16 | 21.38 | 21.57 | 21.38 | 57847 |
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
