Hot Features
プレミアム
Teamviewer SE (PK) (TMVWY)
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 | 0.025 | 0.417362270451 | 5.99 | 6.06 | 5.92 | 2493 | 5.95538914 | DR |
| 4 | -1.1665 | -16.2431246954 | 7.1815 | 7.286 | 5.92 | 4412 | 6.09499033 | DR |
| 12 | -0.345 | -5.42452830189 | 6.36 | 7.31 | 5.92 | 2978 | 6.3261796 | DR |
| 26 | -0.265 | -4.21974522293 | 6.28 | 7.31 | 5.58 | 3995 | 6.09265569 | DR |
| 52 | -0.966 | -13.837559089 | 6.981 | 8 | 5.58 | 3215 | 6.5866826 | DR |
| 156 | -0.8049 | -11.8022258391 | 6.8199 | 9.51 | 3.75 | 14096 | 6.91189354 | DR |
| 260 | -12.985 | -68.3421052632 | 19 | 30.95 | 3.75 | 36870 | 15.23873237 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 6.015 | 0.05 | 0.87 | 5.96 | 6.015 | 5.96 | 1022 |
| 1732746540 | 5.963 | -0.1 | -1.60 | 5.96 | 5.99 | 5.96 | 5500 |
| 1732659960 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1732573560 | 6.0599999 | 0.14 | 2.36 | 6.0599999 | 6.0599999 | 6.0599999 | 201 |
| 1732314000 | 5.92 | -0.05 | -0.75 | 5.99 | 6 | 5.92 | 1777 |
| 1732227900 | 5.965 | -0.03 | -0.42 | 6.01 | 6.01 | 5.965 | 5900 |
| 1732141200 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1732054800 | 5.99 | 0.01 | 0.23 | 5.99 | 5.99 | 5.99 | 7216 |
| 1731968640 | 5.9765 | -0.07 | -1.21 | 5.9765 | 5.9765 | 5.9765 | 501 |
| 1731709560 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731623160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731536760 | 6.05 | 0.03 | 0.57 | 6.053 | 6.053 | 6.05 | 1079 |
| 1731450480 | 6.016 | -0.04 | -0.64 | 6.09 | 6.09 | 6.016 | 590 |
| 1731363600 | 6.055 | -0.13 | -2.02 | 6.08 | 6.085 | 6.055 | 7147 |
| 1731104400 | 6.18 | 0.18 | 3.00 | 6.25 | 6.28 | 6.18 | 10822 |
| 1731018540 | 6 | -0.12 | -1.96 | 5.99 | 6 | 5.99 | 16842 |
| 1730931600 | 6.12 | -0.99 | -13.92 | 6.12 | 6.12 | 6.12 | 608 |
| 1730845680 | 7.11 | -0.07 | -1.00 | 7.2 | 7.286 | 7.11 | 2994 |
| 1730759160 | 7.1815 | 0.08 | 1.15 | 7.1815 | 7.1815 | 7.1815 | 584 |
| 1730496480 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1730410080 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1730323680 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1730237280 | 7.1 | -0.16 | -2.14 | 7.1 | 7.1 | 7.1 | 300 |
| 1730150880 | 7.255 | -0.06 | -0.75 | 7.255 | 7.255 | 7.255 | 100 |
| 1729891500 | 7.31 | 0.08 | 1.11 | 7.31 | 7.31 | 7.31 | 4499 |
| 1729805160 | 7.23 | 0.11 | 1.54 | 7.15 | 7.23 | 7.15 | 3506 |
| 1729718700 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1729632300 | 7.12 | 0.01 | 0.14 | 7.12 | 7.12 | 7.12 | 130 |
| 1729545600 | 7.11 | 0.61 | 9.38 | 6.95 | 7.11 | 6.95 | 7480 |
| 1729286880 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1729200480 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1729114080 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1729027680 | 6.5 | 0.05 | 0.78 | 6.5 | 6.5 | 6.5 | 115 |
| 1728941220 | 6.45 | 0.16 | 2.46 | 6.13 | 6.45 | 6.13 | 500 |
| 1728681900 | 6.295 | -0.05 | -0.79 | 6.295 | 6.295 | 6.295 | 172 |
| 1728595200 | 6.345 | 0 | 0.00 | 6.345 | 6.345 | 6.345 | 0 |
| 1728508800 | 6.345 | 0.04 | 0.59 | 6.345 | 6.345 | 6.345 | 1064 |
| 1728422580 | 6.308 | 0 | 0.00 | 6.308 | 6.308 | 6.308 | 0 |
| 1728336180 | 6.308 | 0 | 0.00 | 6.308 | 6.308 | 6.308 | 0 |
| 1728076980 | 6.308 | 0 | 0.00 | 6.308 | 6.308 | 6.308 | 0 |
| 1727990580 | 6.308 | 0 | 0.00 | 6.308 | 6.308 | 6.308 | 0 |
| 1727904180 | 6.308 | 0 | 0.00 | 6.308 | 6.308 | 6.308 | 0 |
| 1727817780 | 6.308 | 0 | 0.00 | 6.308 | 6.308 | 6.308 | 0 |
| 1727731380 | 6.308 | 0.02 | 0.29 | 6.308 | 6.308 | 6.308 | 2001 |
| 1727472600 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1727386200 | 6.29 | 0.06 | 1.03 | 6.3 | 6.3 | 6.29 | 6955 |
| 1727299200 | 6.226 | -0.32 | -4.95 | 6.226 | 6.226 | 6.226 | 300 |
| 1727212800 | 6.55 | 0.04 | 0.61 | 6.55 | 6.55 | 6.55 | 300 |
| 1727126460 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1726867260 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1726780860 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1726694460 | 6.51 | 0.11 | 1.72 | 6.51 | 6.51 | 6.51 | 100 |
| 1726608120 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1726521720 | 6.4 | -0.09 | -1.39 | 6.4 | 6.4 | 6.4 | 188 |
| 1726262940 | 6.49 | -0.01 | -0.15 | 6.4601 | 6.49 | 6.4601 | 3500 |
| 1726176540 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726090140 | 6.5 | 0.26 | 4.17 | 6.26 | 6.5 | 6.26 | 3070 |
| 1726003500 | 6.24 | -0.07 | -1.11 | 6.24 | 6.24 | 6.24 | 1080 |
| 1725917160 | 6.3099999 | 0.06 | 0.96 | 6.295 | 6.3099999 | 6.295 | 695 |
| 1725658020 | 6.25 | -0.09 | -1.34 | 6.36 | 6.36 | 6.25 | 6410 |
| 1725571440 | 6.335 | -0.42 | -6.15 | 6.335 | 6.335 | 6.335 | 378 |
| 1725485280 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1725398880 | 6.75 | -0.1 | -1.46 | 6.75 | 6.75 | 6.75 | 150 |
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
