Hot Features
プレミアム
Mangels Indl Sa (MGEL4)
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チャート、分析ツール、価格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 | 0 | 7.1 | 7.15 | 7 | 3250 | 7.1 | PR |
| 4 | -1.24 | -14.8681055156 | 8.34 | 8.34 | 7 | 1100 | 7.23590909 | PR |
| 12 | -3.9 | -35.4545454545 | 11 | 13 | 7 | 1495 | 9.17720365 | PR |
| 26 | -6.85 | -49.1039426523 | 13.95 | 13.97 | 7 | 2609 | 11.77775188 | PR |
| 52 | -6.6 | -48.1751824818 | 13.7 | 20.37 | 7 | 2877 | 13.980794 | PR |
| 156 | -7.3 | -50.6944444444 | 14.4 | 20.37 | 7 | 2598 | 14.3131575 | PR |
| 260 | 0.19 | 2.7496382055 | 6.91 | 28 | 3.61 | 7519 | 11.3717588 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 300 |
| 1732656600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 1300 |
| 1732570140 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7 | 1700 |
| 1732310940 | 7.1 | 0 | 0.00 | 7.15 | 7.15 | 7.05 | 8400 |
| 1732224600 | 7.1 | -0.03 | -0.42 | 7.1 | 7.15 | 7.1 | 1600 |
| 1732051800 | 7.13 | -0.09 | -1.25 | 7.14 | 7.14 | 7.13 | 600 |
| 1731965340 | 7.22 | -0.28 | -3.73 | 7.23 | 7.23 | 7.22 | 400 |
| 1731619800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 100 |
| 1731533400 | 7.5 | -0.19 | -2.47 | 7.5 | 7.5 | 7.21 | 700 |
| 1731446940 | 7.69 | -0.12 | -1.54 | 7.81 | 7.81 | 7.69 | 1000 |
| 1731360540 | 7.81 | -0.19 | -2.38 | 7.9 | 7.9 | 7.81 | 300 |
| 1731101400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100 |
| 1731014940 | 8 | 0.01 | 0.13 | 8 | 8 | 8 | 200 |
| 1730928600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 100 |
| 1730842200 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1730755800 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1730496600 | 7.99 | 0.15 | 1.91 | 7.99 | 7.99 | 7.99 | 200 |
| 1730410200 | 7.84 | 0 | 0.00 | 7.99 | 7.99 | 7.84 | 400 |
| 1730323800 | 7.84 | -0.19 | -2.37 | 8.34 | 8.34 | 7.81 | 500 |
| 1730237340 | 8.03 | 0.05 | 0.63 | 8.19 | 8.19 | 8.03 | 1400 |
| 1730151000 | 7.98 | 0 | 0.00 | 8.34 | 8.34 | 7.98 | 1400 |
| 1729891800 | 7.98 | -0.36 | -4.32 | 8.02 | 8.02 | 7.98 | 400 |
| 1729805400 | 8.34 | 0.64 | 8.31 | 8.34 | 8.35 | 8.34 | 700 |
| 1729719000 | 7.7 | -0.82 | -9.62 | 8.13 | 8.35 | 7.7 | 3500 |
| 1729632600 | 8.52 | -0.1 | -1.16 | 8.52 | 8.52 | 8.52 | 100 |
| 1729546140 | 8.6199999 | -0.38 | -4.22 | 8.7 | 8.7 | 8.6199999 | 500 |
| 1729287000 | 9 | -0.01 | -0.11 | 9.01 | 9.01 | 9 | 1100 |
| 1729200540 | 9.01 | -0.43 | -4.56 | 9.45 | 9.45 | 8.99 | 14100 |
| 1729114140 | 9.44 | -0.4 | -4.07 | 9.2 | 9.45 | 9.2 | 300 |
| 1729027740 | 9.84 | -0.16 | -1.60 | 10 | 10 | 9.84 | 700 |
| 1728941340 | 10 | -1 | -9.09 | 10.27 | 10.27 | 9.95 | 3800 |
| 1728682140 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1728595740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 400 |
| 1728509340 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1728422940 | 11 | 0 | 0.00 | 11.05 | 11.05 | 10.2 | 5400 |
| 1728336600 | 11 | -0.05 | -0.45 | 10.94 | 11 | 10.94 | 2500 |
| 1728077400 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1727991000 | 11.05 | 0.05 | 0.45 | 10.68 | 11.05 | 10.68 | 200 |
| 1727904540 | 11 | 0 | 0.00 | 11 | 11 | 11 | 300 |
| 1727818200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1727731800 | 11 | -0.13 | -1.17 | 11.14 | 11.14 | 11 | 1300 |
| 1727472600 | 11.13 | -0.02 | -0.18 | 11.13 | 11.13 | 11.13 | 100 |
| 1727386200 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1727299800 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1727213400 | 11.15 | -0.46 | -3.96 | 11.61 | 11.61 | 11.15 | 3800 |
| 1727127000 | 11.61 | 0 | 0.00 | 11.61 | 11.61 | 11.61 | 0 |
| 1726867800 | 11.61 | -0.39 | -3.25 | 12 | 12 | 11.61 | 1600 |
| 1726781400 | 12 | 0 | 0.00 | 12.01 | 12.01 | 12 | 500 |
| 1726695000 | 12 | -0.27 | -2.20 | 12.11 | 12.11 | 12 | 1100 |
| 1726608600 | 12.27 | -0.03 | -0.24 | 12.27 | 13 | 12.27 | 1600 |
| 1726522200 | 12.3 | 1.3 | 11.82 | 11.61 | 12.3 | 11.61 | 500 |
| 1726263000 | 11 | -0.6 | -5.17 | 11.13 | 11.2 | 11 | 400 |
| 1726176600 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1726090200 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1726003800 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1725917400 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1725658200 | 11.6 | 0.6 | 5.45 | 11.51 | 11.6 | 11.51 | 400 |
| 1725571800 | 11 | -0.1 | -0.90 | 11 | 11 | 11 | 100 |
| 1725485400 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1725399000 | 11.1 | 0.1 | 0.91 | 11.1 | 11.1 | 11.1 | 100 |
| 1725312600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1725053400 | 11 | -0.5 | -4.35 | 11 | 11.05 | 11 | 300 |
| 1724967000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1724880600 | 11.5 | 0.1 | 0.88 | 11.14 | 11.5 | 11.13 | 700 |
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
