Hot Features
プレミアム
iShares MSCI Global Min Vol Factor ETF (ACWV)
AMEX
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 | 2.93 | 2.61187377429 | 112.18 | 115.14 | 112.0229 | 94002 | 113.60881635 | SP |
| 4 | 2.59 | 2.30181301102 | 112.52 | 115.14 | 111.838 | 109883 | 113.07636614 | SP |
| 12 | 2.05 | 1.81319653281 | 113.06 | 115.59 | 110.95 | 120137 | 113.57687339 | SP |
| 26 | 10.23 | 9.75400457666 | 104.88 | 115.59 | 103.02 | 143618 | 109.59254531 | SP |
| 52 | 16.73 | 17.0054889205 | 98.38 | 115.59 | 97.53 | 154734 | 105.60868007 | SP |
| 156 | 9.73 | 9.23325109129 | 105.38 | 115.59 | 86.42 | 210387 | 100.06462689 | SP |
| 260 | 19.14 | 19.9437324164 | 95.97 | 115.59 | 70.06 | 254717 | 96.43389611 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 115.11 | 0.48 | 0.42 | 115.02 | 115.4 | 115.02 | 79843 |
| 1732663800 | 114.63 | 0.28 | 0.24 | 114.27 | 114.773 | 114.085 | 57201 |
| 1732577400 | 114.35 | 0.4 | 0.35 | 114.48 | 114.64 | 114.1343 | 49066 |
| 1732318200 | 113.95 | 0.59 | 0.52 | 113.67 | 114.045 | 113.65 | 74307 |
| 1732231800 | 113.36 | 0.66 | 0.59 | 112.5 | 113.47 | 112.35 | 216535 |
| 1732145400 | 112.7 | 0.42 | 0.37 | 112.18 | 112.73 | 112.0229 | 72902 |
| 1732059000 | 112.28 | -0.34 | -0.30 | 112.12 | 112.53 | 111.85 | 172566 |
| 1731972600 | 112.62 | 0.73 | 0.65 | 112.09 | 112.6899 | 112.03 | 233323 |
| 1731713400 | 111.89 | -0.65 | -0.58 | 112.66 | 112.66 | 111.838 | 121212 |
| 1731627000 | 112.54 | -1.02 | -0.90 | 113.54 | 113.58 | 112.54 | 71835 |
| 1731540600 | 113.56 | -0.03 | -0.03 | 113.71 | 113.745 | 113.4 | 88319 |
| 1731454200 | 113.59 | -0.79 | -0.69 | 113.97 | 114.14 | 113.52 | 63307 |
| 1731367800 | 114.38 | -0.32 | -0.28 | 114.61 | 114.985 | 114.38 | 60861 |
| 1731108600 | 114.7 | 0.1 | 0.09 | 114.32 | 114.9 | 114.32 | 73109 |
| 1731022200 | 114.6 | 0.88 | 0.77 | 114.44 | 114.81 | 114.26 | 107514 |
| 1730935800 | 113.72 | 0.46 | 0.41 | 113.77 | 113.93 | 113.23 | 148445 |
| 1730849400 | 113.26 | 1.07 | 0.95 | 112.47 | 113.3 | 112.43 | 158224 |
| 1730763000 | 112.19 | 0.18 | 0.16 | 112.36 | 112.52 | 111.9539 | 84249 |
| 1730500200 | 112.01 | 0.17 | 0.15 | 112.23 | 112.52 | 111.96 | 90064 |
| 1730413800 | 111.84 | -0.66 | -0.59 | 112.04 | 112.31 | 111.84 | 103388 |
| 1730327400 | 112.5 | -0.28 | -0.25 | 112.52 | 112.74 | 112.38 | 151227 |
| 1730241000 | 112.78 | -0.51 | -0.45 | 113.105 | 113.31 | 112.74 | 78604 |
| 1730154600 | 113.29 | 0.36 | 0.32 | 113.32 | 113.43 | 113.09 | 88001 |
| 1729895400 | 112.93 | -0.66 | -0.58 | 113.89 | 113.92 | 112.865 | 52428 |
| 1729809000 | 113.59 | 0 | 0.00 | 113.78 | 113.84 | 113.48 | 54981 |
| 1729722600 | 113.59 | -0.47 | -0.41 | 113.48 | 113.72 | 113.31 | 94707 |
| 1729636200 | 114.06 | -0.33 | -0.29 | 113.99 | 114.1873 | 113.804 | 79584 |
| 1729549800 | 114.39 | -0.93 | -0.81 | 114.89 | 115.07 | 114.225 | 146827 |
| 1729290600 | 115.32 | 0.36 | 0.31 | 115.41 | 115.59 | 115.06 | 106272 |
| 1729204200 | 114.96 | -0.17 | -0.15 | 115.17 | 115.21 | 114.8001 | 60050 |
| 1729117800 | 115.13 | 0.5 | 0.44 | 114.66 | 115.27 | 114.65 | 56438 |
| 1729031400 | 114.63 | -0.42 | -0.37 | 114.82 | 115.39 | 114.24 | 66468 |
| 1728945000 | 115.05 | 0.54 | 0.47 | 114.47 | 115.09 | 114.38 | 55639 |
| 1728685800 | 114.51 | 0.64 | 0.56 | 113.74 | 114.6 | 113.74 | 61226 |
| 1728599400 | 113.87 | -0.17 | -0.15 | 114.05 | 114.1 | 113.62 | 243589 |
| 1728513000 | 114.04 | 0.37 | 0.33 | 113.22 | 114.13 | 113.18 | 44794 |
| 1728426600 | 113.67 | 0.02 | 0.02 | 113.34 | 113.68 | 113.20017 | 197167 |
| 1728340200 | 113.65 | -0.51 | -0.45 | 114.135 | 114.135 | 113.3419 | 127516 |
| 1728081000 | 114.16 | 0.48 | 0.42 | 114.03 | 114.22 | 113.67 | 66627 |
| 1727994600 | 113.68 | -0.87 | -0.76 | 113.82 | 113.94 | 113.63 | 46317 |
| 1727908200 | 114.55 | -0.1 | -0.09 | 114.55 | 114.55 | 114.19 | 57294 |
| 1727821800 | 114.65 | 0.12 | 0.10 | 114.57 | 114.93 | 114.2944 | 124556 |
| 1727735400 | 114.53 | -0.19 | -0.17 | 114.67 | 114.72 | 113.97 | 526750 |
| 1727476200 | 114.72 | -0.25 | -0.22 | 114.71 | 115.3299 | 114.71 | 176740 |
| 1727389800 | 114.97 | 0.95 | 0.83 | 114.89 | 115.065 | 114.775 | 92461 |
| 1727303400 | 114.02 | -0.59 | -0.51 | 114.45 | 114.68 | 113.94 | 110031 |
| 1727217000 | 114.61 | 0.37 | 0.32 | 114.66 | 114.67 | 114.175 | 105404 |
| 1727130600 | 114.24 | 0.52 | 0.46 | 113.71 | 114.5 | 113.71 | 179580 |
| 1726871400 | 113.72 | 0.21 | 0.19 | 113.64 | 113.82 | 113.3 | 113462 |
| 1726785000 | 113.51 | 0.44 | 0.39 | 113.96 | 113.96 | 113.23 | 137672 |
| 1726698600 | 113.07 | -0.62 | -0.55 | 113.46 | 113.81 | 112.89 | 114317 |
| 1726612200 | 113.69 | -0.62 | -0.54 | 114.32 | 114.3332 | 113.44 | 107059 |
| 1726525800 | 114.31 | 0.71 | 0.63 | 113.81 | 114.33 | 113.81 | 130681 |
| 1726266600 | 113.6 | 0.59 | 0.52 | 113.23 | 113.6399 | 113.15 | 207415 |
| 1726180200 | 113.01 | 0.97 | 0.87 | 112.35 | 113.555 | 112.045 | 70598 |
| 1726093800 | 112.04 | 0.46 | 0.41 | 112.33 | 112.35 | 110.95 | 126081 |
| 1726007400 | 111.58 | -0.97 | -0.86 | 112.64 | 112.74 | 111.58 | 85034 |
| 1725921000 | 112.55 | 0.88 | 0.79 | 112.2 | 112.84 | 111.92 | 120665 |
| 1725661800 | 111.67 | -1.25 | -1.11 | 112.67 | 113.021 | 111.62 | 162553 |
| 1725575400 | 112.92 | -0.42 | -0.37 | 113.53 | 113.53 | 112.44 | 150616 |
| 1725489000 | 113.34 | 0.14 | 0.12 | 113.06 | 113.54 | 112.96 | 384335 |
| 1725402600 | 113.2 | -0.27 | -0.24 | 113.29 | 113.64 | 112.94 | 324038 |
| 1725057000 | 113.47 | 0.29 | 0.26 | 113.32 | 113.58 | 112.81 | 199474 |
| 1724970600 | 113.18 | 0.23 | 0.20 | 113.08 | 113.55 | 112.83 | 183922 |
| 1724884200 | 112.95 | -0.28 | -0.25 | 112.92 | 113.3639 | 112.697 | 108489 |
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
