Hot Features
プレミアム
iQIYI Inc (I1QY34)
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、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 | 0.26 | 4.30463576159 | 6.04 | 6.3 | 5.6 | 5358 | 5.8014739 | DR |
| 4 | -1.52 | -19.4373401535 | 7.82 | 7.89 | 5.6 | 2032 | 6.08578983 | DR |
| 12 | 0.35 | 5.88235294118 | 5.95 | 10 | 5.45 | 4215 | 6.87726515 | DR |
| 26 | -6.37 | -50.2762430939 | 12.67 | 12.67 | 5.45 | 2231 | 7.08701247 | DR |
| 52 | -5.41 | -46.1998292058 | 11.71 | 14.63 | 5.45 | 1326 | 7.67790833 | DR |
| 156 | -11.95 | -65.4794520548 | 18.25 | 20.44 | 4.58 | 1316 | 10.62142306 | DR |
| 260 | -37.7 | -85.6818181818 | 44 | 78.03 | 4.58 | 1322 | 12.97126677 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 5.78 | -0.37 | -6.02 | 6.15 | 6.15 | 5.78 | 3888 |
| 1732570140 | 6.15 | 0.46 | 8.08 | 5.6 | 6.28 | 5.6 | 2910 |
| 1732310940 | 5.69 | -0.05 | -0.87 | 5.74 | 5.74 | 5.69 | 621 |
| 1732224600 | 5.74 | -0.27 | -4.49 | 6.04 | 6.04 | 5.65 | 14014 |
| 1732051800 | 6.01 | 0.05 | 0.84 | 6 | 6.18 | 6 | 516 |
| 1731965340 | 5.96 | -0.48 | -7.45 | 6.01 | 6.04 | 5.96 | 2856 |
| 1731619800 | 6.44 | 0.21 | 3.37 | 6.36 | 6.44 | 6.36 | 169 |
| 1731533400 | 6.23 | -0.15 | -2.35 | 6.38 | 6.38 | 6.23 | 47 |
| 1731446940 | 6.38 | -0.19 | -2.89 | 6.38 | 6.38 | 6.38 | 38 |
| 1731360540 | 6.57 | -0.05 | -0.76 | 6.55 | 6.57 | 6.55 | 10053 |
| 1731101400 | 6.62 | -0.32 | -4.61 | 6.64 | 6.64 | 6.62 | 89 |
| 1731014940 | 6.94 | -0.07 | -1.00 | 7.01 | 7.01 | 6.94 | 32 |
| 1730928600 | 7.01 | -0.46 | -6.16 | 7 | 7.01 | 7 | 552 |
| 1730842200 | 7.47 | 0.29 | 4.04 | 7.3 | 7.47 | 7.3 | 137 |
| 1730755800 | 7.18 | 0.05 | 0.70 | 7.13 | 7.18 | 7.13 | 287 |
| 1730496600 | 7.13 | -0.38 | -5.06 | 7.23 | 7.3 | 7.13 | 254 |
| 1730410200 | 7.51 | -0.38 | -4.82 | 7.51 | 7.51 | 7.51 | 6 |
| 1730323800 | 7.89 | 0.04 | 0.51 | 7.82 | 7.89 | 7.82 | 102 |
| 1730237340 | 7.85 | -0.21 | -2.61 | 7.89 | 7.89 | 7.78 | 524 |
| 1730151000 | 8.06 | 0.72 | 9.81 | 7.71 | 8.06 | 7.71 | 784 |
| 1729891800 | 7.34 | 0.21 | 2.95 | 7.42 | 7.42 | 7.34 | 46 |
| 1729805400 | 7.13 | -0.04 | -0.56 | 7.13 | 7.16 | 7.03 | 20370 |
| 1729719000 | 7.17 | -0.27 | -3.63 | 7.35 | 7.35 | 7.17 | 947 |
| 1729632600 | 7.44 | 0.62 | 9.09 | 7.17 | 7.56 | 7.17 | 934 |
| 1729546140 | 6.82 | -0.13 | -1.87 | 6.87 | 6.87 | 6.8 | 238 |
| 1729287000 | 6.95 | 0.4 | 6.11 | 6.94 | 6.98 | 6.87 | 5076 |
| 1729200540 | 6.55 | -0.42 | -6.03 | 6.97 | 6.97 | 6.55 | 21858 |
| 1729114140 | 6.97 | 0.23 | 3.41 | 7.4 | 7.4 | 6.81 | 26525 |
| 1729027740 | 6.74 | -0.26 | -3.71 | 7.05 | 7.05 | 6.73 | 6825 |
| 1728941340 | 7 | -0.38 | -5.15 | 7.46 | 7.46 | 7 | 1506 |
| 1728682200 | 7.38 | 0.21 | 2.93 | 7.17 | 7.59 | 7.17 | 2499 |
| 1728595740 | 7.17 | -0.33 | -4.40 | 7.18 | 7.18 | 7.17 | 19 |
| 1728509400 | 7.5 | -0.12 | -1.57 | 7.7 | 7.7 | 7.5 | 881 |
| 1728422940 | 7.62 | -0.52 | -6.39 | 7.34 | 7.72 | 7.29 | 2528 |
| 1728336600 | 8.14 | -0.43 | -5.02 | 10 | 10 | 7.88 | 11095 |
| 1728077400 | 8.57 | 0.44 | 5.41 | 7.73 | 8.57 | 7.73 | 1389 |
| 1727991000 | 8.13 | -0.33 | -3.90 | 8.2899999 | 8.66 | 8.13 | 2289 |
| 1727904540 | 8.46 | 0.38 | 4.70 | 8.9 | 8.92 | 8.34 | 3545 |
| 1727818200 | 8.08 | 0.26 | 3.32 | 8.08 | 8.27 | 7.52 | 4617 |
| 1727731800 | 7.82 | 0.07 | 0.90 | 8.75 | 9.1199999 | 7.71 | 20742 |
| 1727472600 | 7.75 | 0.38 | 5.16 | 7.45 | 8.64 | 7.4 | 23257 |
| 1727386140 | 7.37 | 1.07 | 16.98 | 6.85 | 7.5 | 6.85 | 3726 |
| 1727299740 | 6.3 | -0.4 | -5.97 | 6.29 | 6.32 | 6.29 | 701 |
| 1727213400 | 6.7 | 0.7 | 11.67 | 6.4 | 6.71 | 6.4 | 2339 |
| 1727127000 | 6 | 0.24 | 4.17 | 5.8 | 6.17 | 5.8 | 1001 |
| 1726867800 | 5.76 | -0.07 | -1.20 | 6.05 | 6.05 | 5.76 | 10536 |
| 1726781400 | 5.83 | 0.15 | 2.64 | 5.83 | 5.93 | 5.8099999 | 1290 |
| 1726695000 | 5.68 | -0.01 | -0.18 | 5.73 | 5.73 | 5.63 | 214 |
| 1726608600 | 5.69 | 0.24 | 4.40 | 5.5599999 | 5.78 | 5.5599999 | 4567 |
| 1726522200 | 5.45 | -0.07 | -1.27 | 5.48 | 5.48 | 5.45 | 23 |
| 1726263000 | 5.5199999 | -0.09 | -1.60 | 5.45 | 5.53 | 5.45 | 280 |
| 1726176540 | 5.61 | 0.05 | 0.90 | 5.69 | 5.69 | 5.61 | 288 |
| 1726090140 | 5.5599999 | -0.17 | -2.97 | 5.7699999 | 5.7699999 | 5.5599999 | 361 |
| 1726003740 | 5.73 | -0.06 | -1.04 | 5.83 | 5.83 | 5.73 | 10554 |
| 1725917400 | 5.79 | 0.31 | 5.66 | 5.66 | 5.8 | 5.64 | 1200 |
| 1725658200 | 5.48 | -0.24 | -4.20 | 5.58 | 5.58 | 5.45 | 536 |
| 1725571800 | 5.72 | -1.03 | -15.26 | 6.69 | 6.69 | 5.64 | 11389 |
| 1725485400 | 6.75 | 0.86 | 14.60 | 5.95 | 6.75 | 5.85 | 382 |
| 1725399000 | 5.89 | -0.27 | -4.38 | 6 | 6.03 | 5.89 | 1470 |
| 1725312600 | 6.16 | 0.09 | 1.48 | 6.77 | 6.77 | 6.16 | 2 |
| 1725053400 | 6.07 | -0.25 | -3.96 | 6.19 | 6.19 | 6.07 | 239 |
| 1724967000 | 6.32 | 0.35 | 5.86 | 6.3099999 | 6.37 | 6.3099999 | 417 |
| 1724880600 | 5.97 | -0.21 | -3.40 | 6.25 | 6.25 | 5.85 | 1013 |
| 1724794140 | 6.18 | -0.2 | -3.13 | 6.28 | 6.28 | 6.16 | 298 |
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
