Hot Features
プレミアム
HCA Healthcare Inc (H1CA34)
BOV
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 | -1.81 | -1.86022610483 | 97.3 | 97.3 | 92.05 | 1469 | 94.36448264 | DR |
| 4 | -8.11 | -7.82818532819 | 103.6 | 105.38 | 92.05 | 1493 | 100.21280337 | DR |
| 12 | -16.16 | -14.47380206 | 111.65 | 118.68 | 92.05 | 1366 | 105.36646297 | DR |
| 26 | 10.13 | 11.8673851921 | 85.36 | 118.68 | 84.64 | 1332 | 98.62523472 | DR |
| 52 | 33.69 | 54.5145631068 | 61.8 | 118.68 | 60.06 | 894 | 93.99657942 | DR |
| 156 | 30.63399903 | 47.2338697604 | 64.85600097 | 118.68 | 43.65400065 | 865 | 74.42788396 | DR |
| 260 | 63.17199952 | 195.470012321 | 32.31800048 | 118.68 | 16.30000024 | 725 | 69.6749738 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 95.49 | 1.14 | 1.21 | 95.49 | 95.49 | 95.49 | 20 |
| 1732570140 | 94.35 | -0.15 | -0.16 | 92.05 | 94.9 | 92.05 | 5789 |
| 1732310940 | 94.5 | -2 | -2.07 | 94.45 | 95.4 | 94.45 | 53 |
| 1732224600 | 96.5 | -0.15 | -0.16 | 96.55 | 96.57 | 96.5 | 7 |
| 1732051800 | 96.65 | -0.15 | -0.15 | 97.3 | 97.3 | 96.65 | 27 |
| 1731965340 | 96.8 | -4.5 | -4.44 | 97 | 97 | 96.8 | 33 |
| 1731619800 | 101.3 | -0.25 | -0.25 | 101.55 | 104.1 | 101.3 | 1019 |
| 1731533340 | 101.55 | 0 | 0.00 | 101.55 | 101.55 | 101.55 | 0 |
| 1731446940 | 101.55 | -1.55 | -1.50 | 101.55 | 101.55 | 101.55 | 1000 |
| 1731360540 | 103.1 | 1.15 | 1.13 | 103.1 | 103.1 | 103.1 | 9 |
| 1731101400 | 101.95 | 2.35 | 2.36 | 102.36 | 102.36 | 101.95 | 14063 |
| 1731014940 | 99.6 | 0.1 | 0.10 | 99.6 | 99.6 | 99.6 | 5 |
| 1730928600 | 99.5 | -5.88 | -5.58 | 99.5 | 99.5 | 99.5 | 1250 |
| 1730842200 | 105.38 | 0.53 | 0.51 | 105.38 | 105.38 | 105.38 | 307 |
| 1730755800 | 104.85 | 0.8 | 0.77 | 103.65 | 104.85 | 103.65 | 12 |
| 1730496600 | 104.05 | 0.4 | 0.39 | 104.05 | 104.05 | 104.05 | 1250 |
| 1730410200 | 103.65 | -1.15 | -1.10 | 104.4 | 104.4 | 103.65 | 371 |
| 1730323800 | 104.8 | 1.2 | 1.16 | 104.3 | 104.8 | 104 | 128 |
| 1730237340 | 103.6 | 0.05 | 0.05 | 103.6 | 103.6 | 103.6 | 50 |
| 1730151000 | 103.55 | 0.15 | 0.15 | 103.1 | 103.7 | 103.1 | 3004 |
| 1729891800 | 103.4 | -10.85 | -9.50 | 103.5 | 104.94 | 102.41 | 2953 |
| 1729805400 | 114.25 | -4.15 | -3.51 | 116.76 | 116.76 | 114.25 | 7 |
| 1729718940 | 118.4 | 0 | 0.00 | 118.4 | 118.4 | 118.4 | 0 |
| 1729632540 | 118.4 | 0 | 0.00 | 118.4 | 118.4 | 118.4 | 0 |
| 1729546140 | 118.4 | 3 | 2.60 | 118.2 | 118.68 | 118.2 | 3208 |
| 1729286940 | 115.4 | 0 | 0.00 | 115.4 | 115.4 | 115.4 | 0 |
| 1729200540 | 115.4 | -1.65 | -1.41 | 115.4 | 115.4 | 115.4 | 2500 |
| 1729114140 | 117.05 | 5.95 | 5.36 | 117.05 | 117.05 | 117.05 | 64 |
| 1729027740 | 111.1 | 0 | 0.00 | 111.1 | 111.1 | 111.1 | 0 |
| 1728941340 | 111.1 | 0.08 | 0.07 | 111.1 | 111.1 | 111.1 | 2 |
| 1728682200 | 111.02 | 4.12 | 3.85 | 111.41 | 111.49 | 111 | 5583 |
| 1728595800 | 106.9 | 0 | 0.00 | 106.9 | 106.9 | 106.9 | 0 |
| 1728509400 | 106.9 | 0 | 0.00 | 106.9 | 106.9 | 106.9 | 0 |
| 1728423000 | 106.9 | 0 | 0.00 | 106.9 | 106.9 | 106.9 | 0 |
| 1728336600 | 106.9 | -0.39 | -0.36 | 107.23 | 107.23 | 106.9 | 2 |
| 1728077400 | 107.29 | -0.07 | -0.07 | 107.29 | 107.29 | 107.29 | 2 |
| 1727991000 | 107.36 | -2.31 | -2.11 | 109.56 | 109.56 | 107.36 | 30 |
| 1727904540 | 109.67 | 0.11 | 0.10 | 109.67 | 109.67 | 109.67 | 56 |
| 1727818200 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1727731800 | 109.56 | -0.55 | -0.50 | 109.23 | 109.78 | 108.65 | 700 |
| 1727472540 | 110.11 | 0 | 0.00 | 110.11 | 110.11 | 110.11 | 0 |
| 1727386140 | 110.11 | -0.29 | -0.26 | 110 | 111.18 | 109.34 | 8200 |
| 1727299740 | 110.4 | -0.18 | -0.16 | 110.49 | 110.49 | 110.4 | 2 |
| 1727213340 | 110.58 | 0 | 0.00 | 110.58 | 110.58 | 110.58 | 0 |
| 1727126940 | 110.58 | 0 | 0.00 | 110.58 | 110.58 | 110.58 | 0 |
| 1726867740 | 110.58 | 0 | 0.00 | 110.58 | 110.58 | 110.58 | 0 |
| 1726781340 | 110.58 | 0 | 0.00 | 110.58 | 110.58 | 110.58 | 0 |
| 1726694940 | 110.58 | 0 | 0.00 | 110.58 | 110.58 | 110.58 | 0 |
| 1726608540 | 110.58 | 0 | 0.00 | 110.58 | 110.58 | 110.58 | 0 |
| 1726522140 | 110.58 | 0 | 0.00 | 110.58 | 110.58 | 110.58 | 0 |
| 1726262940 | 110.58 | 0 | 0.00 | 110.58 | 110.58 | 110.58 | 0 |
| 1726176540 | 110.58 | 0 | 0.00 | 110.58 | 110.58 | 110.58 | 0 |
| 1726090140 | 110.58 | 1.57 | 1.44 | 112.42 | 112.42 | 110.58 | 10 |
| 1726003740 | 109.01 | 1.65 | 1.54 | 109.01 | 109.01 | 109.01 | 76 |
| 1725917400 | 107.36 | -1.87 | -1.71 | 106.92 | 107.36 | 106.92 | 106 |
| 1725658200 | 109.23 | -1.21 | -1.10 | 109.23 | 109.23 | 109.23 | 10 |
| 1725571800 | 110.44 | -1.21 | -1.08 | 110.44 | 110.44 | 110.44 | 1 |
| 1725485400 | 111.65 | 0 | 0.00 | 111.65 | 111.65 | 111.65 | 0 |
| 1725399000 | 111.65 | 2.42 | 2.22 | 111.65 | 111.65 | 111.65 | 2 |
| 1725312600 | 109.23 | 0 | 0.00 | 109.23 | 109.23 | 109.23 | 0 |
| 1725053400 | 109.23 | 0 | 0.00 | 109.23 | 109.23 | 109.23 | 0 |
| 1724967000 | 109.23 | 1.65 | 1.53 | 109.23 | 109.23 | 109.23 | 9 |
| 1724880540 | 107.58 | 0 | 0.00 | 107.58 | 107.58 | 107.58 | 0 |
| 1724794140 | 107.58 | 0 | 0.00 | 107.58 | 107.58 | 107.58 | 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
