Hot Features
プレミアム
MercadoLibre Inc (MELI34)
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 | 9.98 | 10.8466471036 | 92.01 | 103.64 | 90.82 | 702592 | 97.68615044 | DR |
| 4 | 4.03 | 4.11392405063 | 97.96 | 103.64 | 82.95 | 1018958 | 92.40948469 | DR |
| 12 | 6 | 6.25065110949 | 95.99 | 103.64 | 82.95 | 575376 | 93.71201021 | DR |
| 26 | 29.79 | 41.2603878116 | 72.2 | 103.64 | 69.79 | 499786 | 87.23081445 | DR |
| 52 | 39 | 61.9145896174 | 62.99 | 103.64 | 57.34 | 535339 | 76.46961629 | DR |
| 156 | 42.46 | 71.3253821603 | 59.53 | 103.64 | 25.74 | 977027 | 49.21632981 | DR |
| 260 | 77.38999963 | 314.593489699 | 24.60000037 | 103.64 | 22.10000033 | 712293 | 52.83556705 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 101.99 | 1.28 | 1.27 | 100.93 | 103.64 | 100.75 | 563850 |
| 1732570140 | 100.71 | 4.24 | 4.40 | 97.23 | 101.38 | 97.11 | 1333559 |
| 1732310940 | 96.47 | 1.47 | 1.55 | 95 | 97.17 | 94.89 | 430361 |
| 1732224600 | 95 | 3 | 3.26 | 93.46 | 95.16 | 91.05 | 813719 |
| 1732051800 | 92 | 0.84 | 0.92 | 92.01 | 92.3 | 90.82 | 232728 |
| 1731965340 | 91.16 | 0.66 | 0.73 | 91.23 | 91.98 | 89.21 | 383579 |
| 1731619800 | 90.5 | -2.58 | -2.77 | 93.21 | 93.7 | 89.06 | 1079563 |
| 1731533400 | 93.08 | -1.62 | -1.71 | 94.7 | 95.46 | 92.92 | 979128 |
| 1731446940 | 94.7 | 0.85 | 0.91 | 94.2 | 96.43 | 93.91 | 1031873 |
| 1731360540 | 93.85 | 4.55 | 5.10 | 91.32 | 94.38 | 90.41 | 1832141 |
| 1731101400 | 89.3 | 4.52 | 5.33 | 86.5 | 89.48 | 85.64 | 2261420 |
| 1731014940 | 84.78 | -5.22 | -5.80 | 90.89 | 93.03 | 82.95 | 3892284 |
| 1730928600 | 90 | -10.48 | -10.43 | 101.19 | 102 | 90 | 945991 |
| 1730842200 | 100.48 | 1.48 | 1.49 | 99.61 | 100.48 | 99 | 864213 |
| 1730755800 | 99 | -1.6 | -1.59 | 99.7 | 100.08 | 98.84 | 449592 |
| 1730496600 | 100.6 | 2.35 | 2.39 | 98 | 100.6 | 97.64 | 662901 |
| 1730410200 | 98.25 | 1.48 | 1.53 | 96.67 | 98.59 | 95.82 | 359089 |
| 1730323800 | 96.77 | -0.35 | -0.36 | 97.31 | 97.62 | 94.82 | 348954 |
| 1730237340 | 97.12 | -1.14 | -1.16 | 97.96 | 98.93 | 96.8 | 440143 |
| 1730151000 | 98.26 | 0.67 | 0.69 | 97.66 | 98.75 | 97.03 | 397347 |
| 1729891800 | 97.59 | 0.62 | 0.64 | 97.93 | 99.1 | 97.18 | 384520 |
| 1729805400 | 96.97 | 0.08 | 0.08 | 97.2 | 97.88 | 96.54 | 304581 |
| 1729719000 | 96.89 | -1.5 | -1.52 | 98.75 | 98.94 | 96.15 | 316325 |
| 1729632600 | 98.39 | -1.11 | -1.12 | 99.31 | 99.39 | 97.92 | 239403 |
| 1729546140 | 99.5 | 0.19 | 0.19 | 99.04 | 100.1 | 98.17 | 306890 |
| 1729287000 | 99.31 | 2.21 | 2.28 | 97.7 | 99.31 | 96.56 | 338298 |
| 1729200540 | 97.1 | 0.39 | 0.40 | 97.01 | 98.07 | 96.81 | 377821 |
| 1729114140 | 96.71 | 1.17 | 1.22 | 96.16 | 97.24 | 95.83 | 265065 |
| 1729027740 | 95.54 | -1.07 | -1.11 | 97.88 | 97.88 | 95.16 | 244462 |
| 1728941340 | 96.61 | -1.2 | -1.23 | 98.3 | 98.69 | 96.41 | 322655 |
| 1728682200 | 97.81 | 2.99 | 3.15 | 95.48 | 98.76 | 95.24 | 497608 |
| 1728595740 | 94.82 | -0.38 | -0.40 | 94.9 | 95.84 | 94.22 | 278679 |
| 1728509400 | 95.2 | 2.4 | 2.59 | 93.4 | 95.25 | 93.1 | 453851 |
| 1728422940 | 92.8 | 2.8 | 3.11 | 90.2 | 92.86 | 89.94 | 207123 |
| 1728336600 | 90 | 1.34 | 1.51 | 88.84 | 90.7 | 88.3 | 273402 |
| 1728077400 | 88.66 | -0.58 | -0.65 | 90.21 | 90.4 | 88.14 | 173455 |
| 1727991000 | 89.24 | -0.06 | -0.07 | 89.3 | 90 | 88.99 | 250867 |
| 1727904540 | 89.3 | -3.77 | -4.05 | 91.4 | 92.51 | 88.47 | 692584 |
| 1727818200 | 93.07 | 0.17 | 0.18 | 92.91 | 93.67 | 92.46 | 299625 |
| 1727731800 | 92.9 | -0.21 | -0.23 | 93.3 | 93.67 | 92.01 | 693836 |
| 1727472600 | 93.11 | -2.45 | -2.56 | 95.99 | 95.99 | 92.86 | 736222 |
| 1727386140 | 95.56 | -1.6 | -1.65 | 97.44 | 97.7 | 95.03 | 770279 |
| 1727299740 | 97.16 | 0.96 | 1.00 | 96.48 | 97.19 | 95.3 | 253195 |
| 1727213400 | 96.2 | -0.43 | -0.44 | 96 | 96.55 | 95.08 | 485726 |
| 1727127000 | 96.63 | 1.43 | 1.50 | 96.45 | 98.76 | 96.45 | 389632 |
| 1726867800 | 95.2 | 0.34 | 0.36 | 95.32 | 96.81 | 94.95 | 1531233 |
| 1726781400 | 94.86 | -0.65 | -0.68 | 96.5 | 97.68 | 94.85 | 369339 |
| 1726695000 | 95.51 | 0.89 | 0.94 | 94.6 | 96.28 | 94.58 | 203840 |
| 1726608600 | 94.62 | -1.84 | -1.91 | 97.41 | 97.41 | 94.58 | 245364 |
| 1726522200 | 96.46 | -1.88 | -1.91 | 98.3 | 98.3 | 96.41 | 183628 |
| 1726263000 | 98.34 | -1.68 | -1.68 | 99.92 | 100.21 | 98.15 | 334241 |
| 1726176540 | 100.02 | 3.75 | 3.90 | 96.27 | 100.43 | 96.21 | 662663 |
| 1726090140 | 96.27 | 1.46 | 1.54 | 94.22 | 96.43 | 93.66 | 187749 |
| 1726003740 | 94.81 | 0.33 | 0.35 | 94.52 | 95.54 | 94.07 | 172754 |
| 1725917400 | 94.48 | 2.37 | 2.57 | 93.67 | 94.76 | 93.24 | 326711 |
| 1725658200 | 92.11 | -2.52 | -2.66 | 94.5 | 94.5 | 91.63 | 212441 |
| 1725571800 | 94.63 | 1.03 | 1.10 | 93.57 | 94.64 | 92.86 | 104368 |
| 1725485400 | 93.6 | 0 | 0.00 | 93.48 | 94.14 | 92.76 | 206521 |
| 1725399000 | 93.6 | -3 | -3.11 | 95.99 | 96.05 | 93.23 | 336280 |
| 1725312600 | 96.6 | -0.75 | -0.77 | 97.35 | 97.55 | 95.72 | 77998 |
| 1725053400 | 97.35 | 2.65 | 2.80 | 95.4 | 97.4 | 95.12 | 426774 |
| 1724967000 | 94.7 | 2.59 | 2.81 | 93.37 | 95.19 | 93.37 | 420622 |
| 1724880600 | 92.11 | -1.39 | -1.49 | 93.51 | 94.18 | 91.48 | 377041 |
| 1724794140 | 93.5 | 1.9 | 2.07 | 91.49 | 93.92 | 91.17 | 445274 |
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
