Hot Features
プレミアム
LyondellBasell Industries NV (L1YB34)
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 | 0.24 | 0.0997008973081 | 240.72 | 240.96 | 240.21 | 8 | 240.832 | DR |
| 4 | -11.54 | -4.5702970297 | 252.5 | 252.5 | 240.21 | 29 | 250.25310345 | DR |
| 12 | -23.1 | -8.7480118155 | 264.06 | 264.94 | 240.21 | 15 | 251.43349693 | DR |
| 26 | -8.55 | -3.42671636407 | 249.51 | 281.96 | 240.21 | 27 | 256.55214734 | DR |
| 52 | 9.35 | 4.03695868054 | 231.61 | 281.96 | 228.5 | 35 | 243.43817766 | DR |
| 156 | -15.67 | -6.10606710049 | 256.63 | 285.36 | 194.22 | 100 | 250.6582112 | DR |
| 260 | 110.06 | 84.0794499618 | 130.9 | 315.39 | 130.9 | 88 | 248.53280036 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656540 | 240.96 | 0 | 0.00 | 240.96 | 240.96 | 240.96 | 0 |
| 1732570140 | 240.96 | 0 | 0.00 | 240.96 | 240.96 | 240.96 | 0 |
| 1732310940 | 240.96 | 0.24 | 0.10 | 240.21 | 240.96 | 240.21 | 7 |
| 1732224600 | 240.72 | -2.64 | -1.08 | 240.72 | 240.72 | 240.72 | 8 |
| 1732051800 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1731965400 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1731619800 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1731533400 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1731447000 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1731360600 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1731101400 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1731015000 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1730928600 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1730842200 | 243.36 | -5.89 | -2.36 | 242.88 | 243.36 | 242.88 | 2 |
| 1730755800 | 249.25 | 0 | 0.00 | 249.25 | 249.25 | 249.25 | 0 |
| 1730496600 | 249.25 | -2.25 | -0.89 | 249.25 | 249.25 | 249.25 | 2 |
| 1730410200 | 251.5 | -11.1 | -4.23 | 252.5 | 252.5 | 251.5 | 126 |
| 1730323740 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1730237340 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1730150940 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1729891740 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1729805340 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1729718940 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1729632540 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1729546140 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 1 |
| 1729286940 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1729200540 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1729114140 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1729027740 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1728941340 | 262.6 | 2.44 | 0.94 | 264.94 | 264.94 | 262.6 | 3 |
| 1728682200 | 260.16 | 0 | 0.00 | 260.16 | 260.16 | 260.16 | 0 |
| 1728595800 | 260.16 | 0 | 0.00 | 260.16 | 260.16 | 260.16 | 0 |
| 1728509400 | 260.16 | 0 | 0.00 | 260.16 | 260.16 | 260.16 | 0 |
| 1728423000 | 260.16 | 0 | 0.00 | 260.16 | 260.16 | 260.16 | 0 |
| 1728336600 | 260.16 | 0 | 0.00 | 260.16 | 260.16 | 260.16 | 0 |
| 1728077400 | 260.16 | 0 | 0.00 | 260.16 | 260.16 | 260.16 | 0 |
| 1727991000 | 260.16 | -2.18 | -0.83 | 260.16 | 260.16 | 260.16 | 1 |
| 1727904540 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1727818140 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1727731740 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1727472540 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1727386140 | 262.33999 | 2.34 | 0.90 | 262.33999 | 262.33999 | 262.33999 | 1 |
| 1727299800 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1727213400 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1727127000 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1726867800 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1726781400 | 260 | -4.06 | -1.54 | 260 | 260 | 260 | 11 |
| 1726695000 | 264.06 | 0 | 0.00 | 264.06 | 264.06 | 264.06 | 0 |
| 1726608600 | 264.06 | 0 | 0.00 | 264.06 | 264.06 | 264.06 | 0 |
| 1726522200 | 264.06 | 0 | 0.00 | 264.06 | 264.06 | 264.06 | 0 |
| 1726263000 | 264.06 | 0 | 0.00 | 264.06 | 264.06 | 264.06 | 0 |
| 1726176600 | 264.06 | 0 | 0.00 | 264.06 | 264.06 | 264.06 | 0 |
| 1726090200 | 264.06 | 0 | 0.00 | 264.06 | 264.06 | 264.06 | 0 |
| 1726003800 | 264.06 | 0 | 0.00 | 264.06 | 264.06 | 264.06 | 0 |
| 1725917400 | 264.06 | 0 | 0.00 | 264.06 | 264.06 | 264.06 | 0 |
| 1725658200 | 264.06 | 0 | 0.00 | 264.06 | 264.06 | 264.06 | 0 |
| 1725571800 | 264.06 | -10.38 | -3.78 | 264.06 | 264.06 | 264.06 | 1 |
| 1725485400 | 274.44 | 0 | 0.00 | 274.44 | 274.44 | 274.44 | 0 |
| 1725399000 | 274.44 | 0 | 0.00 | 274.44 | 274.44 | 274.44 | 0 |
| 1725312600 | 274.44 | 5.33 | 1.98 | 274.44 | 274.44 | 274.44 | 1 |
| 1725053400 | 269.11 | 0 | 0.00 | 269.11 | 269.11 | 269.11 | 0 |
| 1724967000 | 269.11 | 0 | 0.00 | 269.11 | 269.11 | 269.11 | 0 |
| 1724880600 | 269.11 | 2.11 | 0.79 | 269.11 | 269.11 | 269.11 | 1 |
| 1724794140 | 267 | 5.1 | 1.95 | 264.22 | 267 | 264.22 | 2 |
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
