Hot Features
プレミアム
Marathon Oil Corporation (M1RO34)
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 | 0 | 170.15 | 170.15 | 170.15 | 18 | 170.15 | DR |
| 4 | 0 | 0 | 158.25 | 170.15 | 158.25 | 20 | 164.1812 | DR |
| 12 | 0 | 0 | 153 | 170.15 | 140.89 | 262 | 146.89756572 | DR |
| 26 | 0 | 0 | 144.04 | 170.15 | 140.89 | 196 | 149.70164376 | DR |
| 52 | 0 | 0 | 122.99 | 170.15 | 108.79 | 120 | 142.15746141 | DR |
| 156 | 0 | 0 | 89.91 | 177.94 | 85.41 | 648 | 125.57237419 | DR |
| 260 | 0 | 0 | 50.68 | 177.94 | 17 | 683 | 98.28004825 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 170.15 | 0 | 0.00 | 170.15 | 170.15 | 170.15 | 0 |
| 1732656600 | 170.15 | 0 | 0.00 | 170.15 | 170.15 | 170.15 | 0 |
| 1732570200 | 170.15 | 0 | 0.00 | 170.15 | 170.15 | 170.15 | 0 |
| 1732311000 | 170.15 | 0 | 0.00 | 170.15 | 170.15 | 170.15 | 0 |
| 1732224600 | 170.15 | 3.52 | 2.11 | 170.15 | 170.15 | 170.15 | 18 |
| 1732051740 | 166.63 | 0 | 0.00 | 166.63 | 166.63 | 166.63 | 0 |
| 1731965340 | 166.63 | 0.87 | 0.52 | 165.43 | 166.63 | 165.43 | 30 |
| 1731619740 | 165.76 | 0 | 0.00 | 165.76 | 165.76 | 165.76 | 0 |
| 1731533340 | 165.76 | 0 | 0.00 | 165.76 | 165.76 | 165.76 | 0 |
| 1731446940 | 165.76 | 5.26 | 3.28 | 165.76 | 165.76 | 165.76 | 2 |
| 1731360600 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1731101400 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1731015000 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1730928600 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1730842200 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1730755800 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1730496600 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 1 |
| 1730410200 | 160.5 | 11.85 | 7.97 | 158.25 | 160.65 | 158.25 | 49 |
| 1730323740 | 148.65 | 0 | 0.00 | 148.65 | 148.65 | 148.65 | 0 |
| 1730237340 | 148.65 | 0.28 | 0.19 | 148.65 | 148.65 | 148.65 | 6 |
| 1730151000 | 148.37 | -1.48 | -0.99 | 146.85 | 148.37 | 146.85 | 3 |
| 1729891800 | 149.85 | 0 | 0.00 | 149.85 | 149.85 | 149.85 | 0 |
| 1729805400 | 149.85 | -1.1 | -0.73 | 151.28 | 151.28 | 149.85 | 21 |
| 1729718940 | 150.94999 | 0 | 0.00 | 150.94999 | 150.94999 | 150.94999 | 0 |
| 1729632540 | 150.94999 | 0 | 0.00 | 150.94999 | 150.94999 | 150.94999 | 0 |
| 1729546140 | 150.94999 | 0 | 0.00 | 150.94999 | 150.94999 | 150.94999 | 0 |
| 1729286940 | 150.94999 | 0 | 0.00 | 150.94999 | 150.94999 | 150.94999 | 0 |
| 1729200540 | 150.94999 | 0 | 0.00 | 150.94999 | 150.94999 | 150.94999 | 0 |
| 1729114140 | 150.94999 | -9.15 | -5.72 | 152.85 | 152.85 | 150.91999 | 65 |
| 1729027800 | 160.1 | 0 | 0.00 | 160.1 | 160.1 | 160.1 | 0 |
| 1728941400 | 160.1 | 0 | 0.00 | 160.1 | 160.1 | 160.1 | 0 |
| 1728682200 | 160.1 | 0 | 0.00 | 160.1 | 160.1 | 160.1 | 0 |
| 1728595800 | 160.1 | 0 | 0.00 | 160.1 | 160.1 | 160.1 | 0 |
| 1728509400 | 160.1 | 0 | 0.00 | 160.1 | 160.1 | 160.1 | 0 |
| 1728423000 | 160.1 | 0 | 0.00 | 160.1 | 160.1 | 160.1 | 0 |
| 1728336600 | 160.1 | 3.3 | 2.10 | 160.1 | 160.1 | 160.1 | 18 |
| 1728077400 | 156.8 | 6.8 | 4.53 | 156.8 | 156.8 | 156.8 | 1 |
| 1727991000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1727904600 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1727818200 | 150 | 7.34 | 5.15 | 150.19999 | 150.19999 | 150 | 1 |
| 1727731800 | 142.66 | 0 | 0.00 | 142.66 | 142.66 | 142.66 | 0 |
| 1727472600 | 142.66 | 1.77 | 1.26 | 142.66 | 142.66 | 142.66 | 26 |
| 1727386140 | 140.88999 | -9.71 | -6.45 | 141.9 | 141.9 | 140.88999 | 30 |
| 1727299800 | 150.6 | 0 | 0.00 | 150.6 | 150.6 | 150.6 | 0 |
| 1727213400 | 150.6 | 0 | 0.00 | 150.6 | 150.6 | 150.6 | 0 |
| 1727127000 | 150.6 | 0 | 0.00 | 150.6 | 150.6 | 150.6 | 0 |
| 1726867800 | 150.6 | 0 | 0.00 | 150.6 | 150.6 | 150.6 | 0 |
| 1726781400 | 150.6 | 0 | 0.00 | 150.6 | 150.6 | 150.6 | 0 |
| 1726695000 | 150.6 | 0.45 | 0.30 | 150.6 | 150.6 | 150.6 | 15 |
| 1726608600 | 150.15 | 3.45 | 2.35 | 150.15 | 150.15 | 150.15 | 27 |
| 1726522140 | 146.69999 | 0 | 0.00 | 146.69999 | 146.69999 | 146.69999 | 0 |
| 1726262940 | 146.69999 | 0 | 0.00 | 146.69999 | 146.69999 | 146.69999 | 0 |
| 1726176540 | 146.69999 | 0.35 | 0.24 | 146.69999 | 146.69999 | 146.69999 | 1 |
| 1726090140 | 146.35 | -5.34 | -3.52 | 146.35 | 146.35 | 146.35 | 4597 |
| 1726003800 | 151.69 | 0 | 0.00 | 151.69 | 151.69 | 151.69 | 0 |
| 1725917400 | 151.69 | 0 | 0.00 | 151.69 | 151.69 | 151.69 | 0 |
| 1725658200 | 151.69 | 0 | 0.00 | 151.69 | 151.69 | 151.69 | 0 |
| 1725571800 | 151.69 | -8.31 | -5.19 | 153 | 153 | 151.69 | 72 |
| 1725485400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1725399000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1725312600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1725053400 | 160 | 4.64 | 2.99 | 160 | 160 | 160 | 2 |
| 1724967000 | 155.36 | 0 | 0.00 | 155.36 | 155.36 | 155.36 | 0 |
| 1724880600 | 155.36 | 0 | 0.00 | 155.36 | 155.36 | 155.36 | 2 |
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
