Hot Features
プレミアム
QR Solana (QSOL11)
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 | 0.89 | 4.89010989011 | 18.2 | 20.2 | 17.15 | 242449 | 19.27720398 | FU |
| 4 | 6.32 | 49.4909945184 | 12.77 | 20.2 | 11.7 | 160641 | 17.08840667 | FU |
| 12 | 9.39 | 96.8041237113 | 9.7 | 20.2 | 8.87 | 83373 | 14.63453381 | FU |
| 26 | 7.09 | 59.0833333333 | 12 | 20.2 | 8.87 | 81471 | 14.39181371 | FU |
| 52 | 7.09 | 59.0833333333 | 12 | 20.2 | 8.87 | 81471 | 14.39181371 | FU |
| 156 | 7.09 | 59.0833333333 | 12 | 20.2 | 8.87 | 81471 | 14.39181371 | FU |
| 260 | 7.09 | 59.0833333333 | 12 | 20.2 | 8.87 | 81471 | 14.39181371 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 19.07 | 0.8 | 4.38 | 18.4 | 19.37 | 18.36 | 212020 |
| 1732656600 | 18.27 | -0.61 | -3.23 | 18.66 | 18.68 | 17.15 | 181383 |
| 1732570140 | 18.88 | -1.2 | -5.98 | 20.19 | 20.19 | 18.57 | 264812 |
| 1732310940 | 20.08 | 0.38 | 1.93 | 19.84 | 20.2 | 19.02 | 256749 |
| 1732224600 | 19.7 | 1.76 | 9.81 | 18.2 | 19.99 | 18 | 297279 |
| 1732051800 | 17.94 | 0.74 | 4.30 | 17.52 | 18.01 | 17.02 | 221837 |
| 1731965340 | 17.2 | 1.32 | 8.31 | 17.1 | 17.5 | 16.7 | 181750 |
| 1731619800 | 15.88 | -0.17 | -1.06 | 16.239999 | 16.5 | 15.7 | 90976 |
| 1731533400 | 16.05 | -0.3 | -1.83 | 15.54 | 16.75 | 15.5 | 162570 |
| 1731446940 | 16.35 | -0.3 | -1.80 | 15.7 | 16.649999 | 15.4 | 250074 |
| 1731360540 | 16.649999 | 1.86 | 12.58 | 15.13 | 16.77 | 15.13 | 161349 |
| 1731101400 | 14.79 | 0.71 | 5.04 | 14.26 | 14.91 | 14.17 | 141316 |
| 1731014940 | 14.08 | 0.81 | 6.10 | 13.15 | 14.1 | 13 | 87757 |
| 1730928600 | 13.27 | 1.27 | 10.58 | 13.32 | 13.32 | 12.82 | 119161 |
| 1730842200 | 12 | 0.02 | 0.17 | 11.98 | 12.35 | 11.9 | 61766 |
| 1730755800 | 11.98 | -0.62 | -4.92 | 12.32 | 12.49 | 11.7 | 77702 |
| 1730496600 | 12.6 | 0.28 | 2.27 | 12.44 | 13.1 | 12.37 | 47576 |
| 1730410200 | 12.32 | -0.36 | -2.84 | 12.77 | 13.2 | 12.01 | 75461 |
| 1730323800 | 12.68 | -0.82 | -6.07 | 13.15 | 13.44 | 12.5 | 135521 |
| 1730237340 | 13.5 | 0.81 | 6.38 | 12.8 | 13.51 | 12.71 | 96861 |
| 1730151000 | 12.69 | 0.34 | 2.75 | 12.76 | 13.03 | 12.5 | 95625 |
| 1729891800 | 12.35 | -0.45 | -3.52 | 12.79 | 12.99 | 12.14 | 145488 |
| 1729805400 | 12.8 | 0.52 | 4.23 | 12.46 | 13.05 | 12.46 | 109956 |
| 1729719000 | 12.28 | 0.1 | 0.82 | 12.23 | 12.3 | 11.77 | 39522 |
| 1729632600 | 12.18 | 0.24 | 2.01 | 11.93 | 12.22 | 11.7 | 68115 |
| 1729546140 | 11.94 | 0.59 | 5.20 | 11.8 | 11.97 | 11.4 | 47437 |
| 1729287000 | 11.35 | 0.14 | 1.25 | 10.98 | 11.55 | 10.98 | 52401 |
| 1729200540 | 11.21 | 0.07 | 0.63 | 11.05 | 11.37 | 10.6 | 31555 |
| 1729114140 | 11.14 | 0.24 | 2.20 | 11 | 11.18 | 10.98 | 15434 |
| 1729027740 | 10.9 | 0.05 | 0.46 | 10.7 | 11.2 | 10.7 | 45001 |
| 1728941340 | 10.85 | 0.57 | 5.54 | 10.53 | 10.93 | 10.53 | 28017 |
| 1728682200 | 10.28 | 0.63 | 6.53 | 9.48 | 10.28 | 9.48 | 29370 |
| 1728595740 | 9.65 | -0.25 | -2.53 | 10 | 10 | 9.4 | 30817 |
| 1728509400 | 9.9 | -0.18 | -1.79 | 9.95 | 10 | 9.85 | 25800 |
| 1728422940 | 10.08 | -0.22 | -2.14 | 10.09 | 10.24 | 9.82 | 28908 |
| 1728336600 | 10.3 | 0.1 | 0.98 | 9.8 | 10.53 | 9.8 | 25976 |
| 1728077400 | 10.2 | 0.67 | 7.03 | 9.55 | 10.2 | 9.55 | 16577 |
| 1727991000 | 9.53 | -0.26 | -2.66 | 9.15 | 9.5399999 | 9.15 | 30832 |
| 1727904540 | 9.7899999 | -0.36 | -3.55 | 10.16 | 10.16 | 9.6 | 43890 |
| 1727818200 | 10.15 | -0.34 | -3.24 | 10.47 | 10.75 | 9.85 | 48594 |
| 1727731800 | 10.49 | -0.36 | -3.32 | 10.55 | 10.9 | 10.25 | 35117 |
| 1727472600 | 10.85 | 0.07 | 0.65 | 11.17 | 11.25 | 10.75 | 50492 |
| 1727386140 | 10.78 | 0.48 | 4.66 | 10.41 | 10.97 | 10.3 | 30578 |
| 1727299740 | 10.3 | 0.16 | 1.58 | 10.25 | 10.36 | 10.15 | 21756 |
| 1727213400 | 10.14 | 0.13 | 1.30 | 10.15 | 10.32 | 9.7 | 29505 |
| 1727127000 | 10.01 | -0.11 | -1.09 | 10.15 | 10.41 | 9.92 | 47852 |
| 1726867800 | 10.12 | 0.32 | 3.27 | 10.2 | 10.22 | 9.8 | 32437 |
| 1726781400 | 9.8 | 0.86 | 9.62 | 9.55 | 9.86 | 9.42 | 43995 |
| 1726695000 | 8.94 | -0.36 | -3.87 | 9.2 | 9.2 | 8.8699999 | 70360 |
| 1726608600 | 9.3 | 0.01 | 0.11 | 9.2899999 | 9.5 | 9.24 | 10163 |
| 1726522200 | 9.2899999 | -0.38 | -3.93 | 9.45 | 9.55 | 8.99 | 69800 |
| 1726263000 | 9.67 | 0.11 | 1.15 | 9.58 | 9.73 | 9.4 | 125565 |
| 1726176540 | 9.56 | 0.16 | 1.70 | 9.53 | 9.64 | 9.43 | 14396 |
| 1726090140 | 9.4 | -0.21 | -2.19 | 9.38 | 9.5399999 | 9.14 | 7382 |
| 1726003740 | 9.61 | 0.24 | 2.56 | 9.46 | 9.74 | 9.31 | 27074 |
| 1725917400 | 9.3699999 | 0.18 | 1.96 | 9.19 | 9.41 | 9 | 40642 |
| 1725658200 | 9.19 | 0.03 | 0.33 | 9.3 | 9.49 | 9 | 50289 |
| 1725571800 | 9.16 | -0.68 | -6.91 | 9.7 | 9.7 | 9.09 | 45011 |
| 1725485400 | 9.84 | 0.33 | 3.47 | 9.6 | 9.96 | 9.36 | 66305 |
| 1725399000 | 9.51 | -1.17 | -10.96 | 11 | 11 | 9.51 | 57648 |
| 1725312600 | 10.68 | -1.07 | -9.11 | 11.83 | 11.99 | 9.92 | 86050 |
| 1725053400 | 11.75 | 0.77 | 7.01 | 11.85 | 11.85 | 11.23 | 33479 |
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
