Hot Features
プレミアム
Wise Plc (PK) (WPLCF)
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 | 0.465 | 4.35189518016 | 10.685 | 11.22 | 10.28 | 25647 | 10.70936869 | CS |
| 4 | 1.63 | 17.1218487395 | 9.52 | 11.22 | 8.87 | 52386 | 10.58072531 | CS |
| 12 | 2.23 | 25 | 8.92 | 11.22 | 8.03 | 34131 | 9.75014423 | CS |
| 26 | 0.9 | 8.78048780488 | 10.25 | 11.22 | 8 | 56294 | 9.53317785 | CS |
| 52 | 1.39 | 14.2418032787 | 9.76 | 12.61 | 8 | 71880 | 10.09478981 | CS |
| 156 | 1.15 | 11.5 | 10 | 12.61 | 3.51 | 74195 | 8.07096694 | CS |
| 260 | -2.109 | -15.9061769364 | 13.259 | 16 | 3.51 | 91534 | 9.60261673 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 11.15 | 0.27 | 2.48 | 10.81 | 11.15 | 10.81 | 9917 |
| 1732660140 | 10.88 | -0.32 | -2.86 | 10.6 | 11 | 10.6 | 1035 |
| 1732573560 | 11.2 | 0.45 | 4.19 | 11 | 11.22 | 10.79 | 12618 |
| 1732314000 | 10.75 | 0.1 | 0.94 | 10.9761 | 10.9761 | 10.75 | 1187 |
| 1732227900 | 10.65 | -0.11 | -1.02 | 10.785 | 10.96 | 10.65 | 110509 |
| 1732141740 | 10.7597 | 0.5 | 4.87 | 10.685 | 10.7597 | 10.28 | 2884 |
| 1732054800 | 10.26 | -0.58 | -5.31 | 10.45 | 10.643762 | 10.23 | 14359 |
| 1731968640 | 10.835 | 0.07 | 0.61 | 10.5377 | 10.835 | 10.45 | 5577 |
| 1731709260 | 10.769 | -0.07 | -0.65 | 10.55 | 10.769 | 10.45 | 12422 |
| 1731622800 | 10.84 | 0.12 | 1.12 | 10.73 | 10.84 | 10.5692 | 3582 |
| 1731536760 | 10.72 | -0.18 | -1.65 | 10.6551 | 10.8 | 10.45 | 129569 |
| 1731450000 | 10.9001 | 0 | 0.00 | 10.9001 | 10.9001 | 10.9001 | 0 |
| 1731363600 | 10.9001 | 0.3 | 2.83 | 10.65 | 10.945 | 10.65 | 100787 |
| 1731104400 | 10.6 | 0.06 | 0.61 | 10.62 | 10.65 | 10.38 | 463012 |
| 1731018540 | 10.536 | 0.18 | 1.74 | 10.5 | 10.65 | 10.5 | 4161 |
| 1730931600 | 10.356 | 0.14 | 1.33 | 10.4 | 10.4599 | 10.1 | 13945 |
| 1730845680 | 10.22 | 0.67 | 7.02 | 10 | 10.22 | 9.7899999 | 85144 |
| 1730759160 | 9.55 | 0.35 | 3.80 | 9.5 | 9.55 | 9.1 | 15890 |
| 1730496420 | 9.2 | -0.04 | -0.43 | 9.17 | 9.345 | 9.17 | 15690 |
| 1730409780 | 9.24 | -0.28 | -2.94 | 8.8699999 | 9.26 | 8.8699999 | 1855 |
| 1730323500 | 9.52 | 0.42 | 4.62 | 9.52 | 9.52 | 9.52 | 1106 |
| 1730237280 | 9.1 | -0.14 | -1.52 | 9.32 | 9.5 | 9.1 | 25444 |
| 1730150880 | 9.24 | -0.43 | -4.45 | 9.24 | 9.24 | 9.24 | 25407 |
| 1729891500 | 9.67 | -0.18 | -1.84 | 9.7 | 9.715 | 9.67 | 57159 |
| 1729805160 | 9.8515 | 0.06 | 0.58 | 9.83 | 10 | 9.83 | 57820 |
| 1729718940 | 9.795 | 0.49 | 5.32 | 9.5 | 9.875 | 9.5 | 1938 |
| 1729632300 | 9.3 | 0.13 | 1.42 | 9.17 | 9.3 | 9.17 | 20619 |
| 1729545600 | 9.17 | -0.04 | -0.43 | 9.21 | 9.2643 | 9.075 | 223360 |
| 1729286400 | 9.21 | 0.31 | 3.48 | 9.21 | 9.21 | 9.21 | 9239 |
| 1729200360 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729113960 | 8.9 | -0.09 | -0.95 | 9.05 | 9.191 | 8.9 | 20892 |
| 1729027680 | 8.985 | 0.27 | 3.10 | 9.28 | 9.46 | 8.95 | 18586 |
| 1728941220 | 8.715 | 0.12 | 1.39 | 8.65 | 8.78 | 8.55 | 7061 |
| 1728681900 | 8.5955 | 0.34 | 4.06 | 8.65 | 8.65 | 8.5505 | 22165 |
| 1728595560 | 8.26 | -0.32 | -3.73 | 8.68 | 8.68 | 8.26 | 3956 |
| 1728508800 | 8.58 | 0.07 | 0.82 | 8.4949999 | 8.65 | 8.4949999 | 2382 |
| 1728422580 | 8.51 | -0.13 | -1.45 | 8.7 | 8.7 | 8.47 | 553 |
| 1728336000 | 8.635 | 0.32 | 3.79 | 8.67 | 8.67 | 8.635 | 2115 |
| 1728077220 | 8.32 | -0.37 | -4.22 | 8.58 | 8.7 | 8.32 | 8852 |
| 1727990760 | 8.687 | 0.01 | 0.10 | 8.6 | 8.6934 | 8.6 | 1867 |
| 1727904000 | 8.678 | -0.14 | -1.61 | 8.6948 | 8.85 | 8.678 | 4810 |
| 1727818140 | 8.82 | -0.13 | -1.45 | 8.8 | 8.82 | 8.8 | 9998 |
| 1727731380 | 8.95 | -0.05 | -0.56 | 8.9 | 9 | 8.89 | 15240 |
| 1727472000 | 9 | -0.04 | -0.39 | 9.05 | 9.05 | 9 | 870 |
| 1727386200 | 9.035 | 0.14 | 1.52 | 8.97 | 9.035 | 8.81 | 21043 |
| 1727299200 | 8.9 | 0.11 | 1.26 | 8.9 | 8.9 | 8.9 | 362 |
| 1727212800 | 8.7895 | 0.28 | 3.28 | 8.47 | 8.7895 | 8.47 | 2221 |
| 1727126940 | 8.51 | -0.09 | -1.05 | 8.52 | 8.52 | 8.51 | 178673 |
| 1726867200 | 8.6 | -0.37 | -4.15 | 8.6 | 8.6375 | 8.42 | 2965 |
| 1726781220 | 8.972 | 0.17 | 1.98 | 8.9 | 8.972 | 8.5399999 | 34702 |
| 1726694460 | 8.798 | 0.4 | 4.80 | 8.24 | 8.798 | 8.24 | 3411 |
| 1726608240 | 8.395 | 0.37 | 4.55 | 8.38 | 8.395 | 8.38 | 456 |
| 1726521720 | 8.03 | -0.39 | -4.63 | 8.1 | 8.4 | 8.03 | 26159 |
| 1726262940 | 8.42 | 0.07 | 0.84 | 8.35 | 8.42 | 8.35 | 113528 |
| 1726176540 | 8.35 | 0.1 | 1.18 | 8.25 | 8.35 | 8.25 | 9095 |
| 1726090140 | 8.2527 | -0.01 | -0.09 | 8.26 | 8.26 | 8.25 | 1992 |
| 1726003500 | 8.26 | -0.03 | -0.36 | 8.28 | 8.4 | 8.26 | 3707 |
| 1725917160 | 8.2899999 | -0.21 | -2.47 | 8.49 | 8.49 | 8.25 | 4420 |
| 1725658020 | 8.5 | -0.08 | -0.93 | 8.485 | 8.6 | 8.289 | 7348 |
| 1725571440 | 8.58 | -0.32 | -3.60 | 8.65 | 8.8 | 8.58 | 3575 |
| 1725485040 | 8.9 | -0.11 | -1.22 | 8.92 | 9 | 8.8699999 | 30272 |
| 1725398880 | 9.01 | -0.29 | -3.12 | 9.034 | 9.1199999 | 9.0053 | 260153 |
| 1725053340 | 9.3 | 0.05 | 0.54 | 9.25 | 9.3 | 9.06 | 4312 |
| 1724966400 | 9.25 | -0 | -0.01 | 9.3853 | 9.3853 | 9.135 | 4067 |
| 1724880360 | 9.2506 | -0.3 | -3.14 | 9.2506 | 9.2506 | 9.2506 | 18188 |
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
