Hot Features
プレミアム
Yellow Cake PLC (QX) (YLLXF)
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 | -1.424 | -17.0538922156 | 8.35 | 8.35 | 6.61 | 6428 | 7.10802894 | CS |
| 4 | -0.254 | -3.53760445682 | 7.18 | 8.35 | 6.51 | 5146 | 7.03330733 | CS |
| 12 | 0.176 | 2.60740740741 | 6.75 | 8.4 | 6.25 | 4370 | 7.25694633 | CS |
| 26 | -1.694 | -19.6519721578 | 8.62 | 9 | 6 | 4766 | 7.27232738 | CS |
| 52 | -0.154 | -2.17514124294 | 7.08 | 10.1 | 6 | 10559 | 8.20891665 | CS |
| 156 | 2.366 | 51.8859649123 | 4.56 | 10.1 | 3.75 | 10120 | 6.48069176 | CS |
| 260 | 4.426 | 177.04 | 2.5 | 10.1 | 1.8 | 8828 | 6.07743478 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732919340 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1732746540 | 6.926 | 0.08 | 1.11 | 6.9 | 6.926 | 6.9 | 500 |
| 1732660140 | 6.85 | -0.12 | -1.72 | 6.71 | 6.95 | 6.71 | 1320 |
| 1732573560 | 6.97 | -1.16 | -14.27 | 8.1 | 8.1 | 6.61 | 20677 |
| 1732314000 | 8.13 | 1.12 | 15.98 | 8.35 | 8.35 | 8.128 | 3215 |
| 1732227900 | 7.01 | -0.14 | -1.96 | 7 | 7.01 | 7 | 2217 |
| 1732141740 | 7.15 | -0.22 | -3.02 | 7.29 | 7.33 | 7.15 | 1505 |
| 1732054800 | 7.373 | 0.14 | 1.98 | 7.13 | 7.373 | 7.13 | 550 |
| 1731968640 | 7.23 | 0.44 | 6.48 | 7.01 | 7.41 | 7.01 | 14207 |
| 1731709260 | 6.79 | -0.01 | -0.15 | 6.51 | 7.11 | 6.51 | 2539 |
| 1731623160 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1731536760 | 6.8 | -0.2 | -2.86 | 6.828 | 6.9 | 6.788 | 4662 |
| 1731450480 | 7 | 0.25 | 3.70 | 6.7 | 7 | 6.616 | 25071 |
| 1731363600 | 6.75 | -0.29 | -4.09 | 7.02 | 7.02 | 6.75 | 484 |
| 1731104400 | 7.0375 | -0.09 | -1.30 | 7.085 | 7.085 | 7.0375 | 3399 |
| 1731018540 | 7.13 | 0.36 | 5.32 | 7.13 | 7.13 | 7.13 | 303 |
| 1730931600 | 6.77 | -0.01 | -0.07 | 6.7825 | 6.7825 | 6.7695 | 6429 |
| 1730845680 | 6.775 | -0.1 | -1.38 | 6.78 | 6.78 | 6.77 | 891 |
| 1730759160 | 6.87 | -0.26 | -3.65 | 7.011 | 7.011 | 6.87 | 3540 |
| 1730496420 | 7.13 | -0.07 | -0.97 | 7.18 | 7.18 | 7.13 | 1124 |
| 1730409780 | 7.2 | -0.03 | -0.41 | 7.26 | 7.26 | 7.2 | 970 |
| 1730323680 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1730237280 | 7.23 | -0.17 | -2.30 | 7.46 | 7.46 | 7.22 | 4802 |
| 1730150880 | 7.4 | -0.43 | -5.52 | 7.7115 | 7.7115 | 7.21 | 4939 |
| 1729891560 | 7.8325 | 0 | 0.00 | 7.8325 | 7.8325 | 7.8325 | 0 |
| 1729805160 | 7.8325 | 0.01 | 0.16 | 7.8675 | 7.8675 | 7.64 | 1278 |
| 1729718940 | 7.82 | 0.14 | 1.82 | 7.874 | 7.874 | 7.82 | 991 |
| 1729632300 | 7.68 | -0.12 | -1.48 | 7.7 | 7.7 | 7.68 | 5186 |
| 1729545600 | 7.795 | 0 | 0.00 | 7.795 | 7.795 | 7.795 | 0 |
| 1729286400 | 7.795 | 0.04 | 0.45 | 7.87 | 7.916 | 7.795 | 4280 |
| 1729200000 | 7.76 | -0.24 | -3.00 | 7.37 | 8.15 | 7.37 | 7655 |
| 1729113960 | 8 | 0.36 | 4.71 | 8 | 8 | 7.75 | 4032 |
| 1729027680 | 7.64 | 0.14 | 1.87 | 7.32 | 7.64 | 7 | 4218 |
| 1728941100 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1728681900 | 7.5 | -0.09 | -1.19 | 7.572 | 7.572 | 7.45 | 4165 |
| 1728595560 | 7.59 | 0.04 | 0.53 | 7.635 | 8.1075 | 7.59 | 4572 |
| 1728508800 | 7.55 | -0.49 | -6.09 | 7.6555 | 7.7812 | 7.55 | 1296 |
| 1728422580 | 8.0399999 | -0.01 | -0.12 | 8.0399999 | 8.0399999 | 8.0399999 | 226 |
| 1728336000 | 8.05 | -0.01 | -0.16 | 7.76 | 8.06 | 7.75 | 1697 |
| 1728077220 | 8.0625 | 0.49 | 6.51 | 7.9 | 8.4 | 7.77 | 8565 |
| 1727990400 | 7.57 | 0 | 0.00 | 7.57 | 7.57 | 7.57 | 0 |
| 1727904000 | 7.57 | 0.01 | 0.08 | 7.61 | 7.61 | 7.57 | 2521 |
| 1727817600 | 7.564 | 0 | 0.00 | 7.564 | 7.564 | 7.564 | 0 |
| 1727731200 | 7.564 | 0 | 0.00 | 7.564 | 7.564 | 7.564 | 0 |
| 1727472000 | 7.564 | -0.05 | -0.70 | 7.65 | 7.7 | 7.564 | 3202 |
| 1727386200 | 7.6175 | -0.03 | -0.40 | 7.573 | 7.65 | 7.573 | 7730 |
| 1727299200 | 7.648 | 0 | 0.00 | 7.648 | 7.648 | 7.648 | 0 |
| 1727212800 | 7.648 | -0.24 | -3.07 | 7.89 | 7.89 | 7.648 | 780 |
| 1727126940 | 7.89 | 0.55 | 7.42 | 7.33 | 7.89 | 7.3 | 7517 |
| 1726867200 | 7.345 | 0.35 | 4.93 | 7.25 | 7.345 | 7.07 | 5168 |
| 1726781220 | 7 | 0.14 | 2.04 | 6.86 | 7 | 6.36 | 2231 |
| 1726694640 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1726608240 | 6.86 | 0.11 | 1.63 | 6.85 | 6.86 | 6.85 | 9061 |
| 1726521720 | 6.75 | -0.05 | -0.74 | 6.8 | 6.83 | 6.25 | 11015 |
| 1726262940 | 6.8 | -0.18 | -2.58 | 6.8 | 6.8 | 6.8 | 3164 |
| 1726176540 | 6.98 | -0.02 | -0.29 | 6.75 | 6.98 | 6.53 | 4475 |
| 1726090140 | 7 | 0.35 | 5.22 | 6.75 | 7 | 6.75 | 2360 |
| 1726003500 | 6.6525 | -0.14 | -2.03 | 6.6525 | 6.6525 | 6.6525 | 125 |
| 1725917160 | 6.79 | 0.29 | 4.46 | 6.79 | 6.79 | 6.79 | 401 |
| 1725658020 | 6.5 | -0.39 | -5.61 | 6.75 | 6.82 | 6.5 | 2861 |
| 1725571440 | 6.8865 | -0.15 | -2.18 | 6.8865 | 6.8865 | 6.8865 | 210 |
| 1725485040 | 7.04 | -0.31 | -4.22 | 6.8 | 7.35 | 6.75 | 2816 |
| 1725373800 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
