Hot Features
プレミアム
Build Bond Innovation ETF (BFIX)
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 | -0.09 | -0.358280254777 | 25.12 | 25.15 | 24.9702 | 405 | 25.06008327 | SP |
| 4 | 0.56 | 2.28851655088 | 24.47 | 25.15 | 24.33 | 950 | 24.58056173 | SP |
| 12 | 1.17 | 4.90360435876 | 23.86 | 25.15 | 23.78 | 2331 | 24.26302321 | SP |
| 26 | 1.8198 | 7.84051839278 | 23.2102 | 25.15 | 22.8951 | 1919 | 23.88016436 | SP |
| 52 | 2.3281 | 10.2550887811 | 22.7019 | 25.15 | 22.39 | 3482 | 23.19592451 | SP |
| 156 | -0.09 | -0.358280254777 | 25.12 | 26.73 | 22.25 | 5252 | 23.70326059 | SP |
| 260 | -0.09 | -0.358280254777 | 25.12 | 26.73 | 22.25 | 5252 | 23.70326059 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 25.03 | -0.04 | -0.17 | 25.03 | 25.07 | 24.9702 | 333 |
| 1732577400 | 25.0731 | 0.02 | 0.07 | 25.15 | 25.15 | 25.05 | 357 |
| 1732318200 | 25.055 | 0.06 | 0.23 | 25.09 | 25.09 | 25.055 | 200 |
| 1732231800 | 24.9972 | -0.08 | -0.31 | 25.07 | 25.07 | 24.9972 | 124 |
| 1732145400 | 25.0741 | 0.11 | 0.44 | 25.12 | 25.12 | 25.0201 | 1012 |
| 1732059000 | 24.9648 | 0.23 | 0.95 | 24.85 | 25.03 | 24.85 | 1717 |
| 1731972600 | 24.73 | 0.12 | 0.48 | 24.62 | 24.75 | 24.62 | 1832 |
| 1731713400 | 24.6114 | 0.06 | 0.26 | 24.5331 | 24.6114 | 24.5331 | 355 |
| 1731627000 | 24.5488 | -0.02 | -0.08 | 24.66 | 24.66 | 24.5 | 431 |
| 1731540600 | 24.5684 | -0.1 | -0.39 | 24.76 | 24.76 | 24.5684 | 633 |
| 1731454200 | 24.665 | 0.01 | 0.03 | 24.625 | 24.69 | 24.625 | 1411 |
| 1731367800 | 24.6571 | 0.23 | 0.95 | 24.5188 | 24.6571 | 24.5001 | 254 |
| 1731108600 | 24.425 | -0 | -0.00 | 24.425 | 24.425 | 24.425 | 9 |
| 1731022200 | 24.4252 | 0.07 | 0.27 | 24.37 | 24.4252 | 24.37 | 676 |
| 1730935800 | 24.359 | -0.03 | -0.11 | 24.33 | 24.359 | 24.33 | 493 |
| 1730849400 | 24.3862 | 0.03 | 0.13 | 24.33 | 24.39 | 24.33 | 296 |
| 1730763000 | 24.3553 | 0.03 | 0.10 | 24.3421 | 24.39 | 24.33 | 3390 |
| 1730500200 | 24.33 | -0.05 | -0.20 | 24.35 | 24.35 | 24.33 | 533 |
| 1730413800 | 24.3778 | -0.04 | -0.17 | 24.57 | 24.57 | 24.3778 | 1623 |
| 1730327400 | 24.42 | -0.16 | -0.67 | 24.47 | 24.48 | 24.3323 | 3324 |
| 1730241000 | 24.5847 | 0.12 | 0.51 | 24.61 | 24.62 | 24.4901 | 3454 |
| 1730154600 | 24.46 | -0.02 | -0.08 | 24.47 | 24.47 | 24.46 | 37 |
| 1729895400 | 24.4799 | 0.06 | 0.27 | 24.5088 | 24.5399 | 24.4799 | 1033 |
| 1729809000 | 24.415 | 0.03 | 0.12 | 24.38 | 24.415 | 24.31 | 2708 |
| 1729722600 | 24.385 | -0.11 | -0.43 | 24.49 | 24.49 | 24.38 | 5757 |
| 1729636200 | 24.49 | 0.06 | 0.23 | 24.47 | 24.49 | 24.47 | 254 |
| 1729549800 | 24.4344 | 0.03 | 0.12 | 24.4 | 24.4344 | 24.4 | 389 |
| 1729290600 | 24.405 | 0.06 | 0.25 | 24.3 | 24.405 | 24.3 | 879 |
| 1729204200 | 24.345 | 0 | 0.02 | 24.42 | 24.42 | 24.345 | 335 |
| 1729117800 | 24.3404 | 0.05 | 0.19 | 24.27 | 24.3404 | 24.27 | 132 |
| 1729031400 | 24.295 | -0.05 | -0.20 | 24.2501 | 24.295 | 24.25 | 363 |
| 1728945000 | 24.3437 | 0.09 | 0.39 | 24.27 | 24.3437 | 24.2601 | 1397 |
| 1728685800 | 24.25 | 0.05 | 0.21 | 24.19 | 24.25 | 24.1801 | 670 |
| 1728599400 | 24.1998 | 0.01 | 0.06 | 24.1101 | 24.1998 | 24.1101 | 605 |
| 1728513000 | 24.185 | 0.02 | 0.09 | 24.16 | 24.185 | 24.16 | 22 |
| 1728426600 | 24.1636 | 0.03 | 0.14 | 24.1011 | 24.1636 | 24.1011 | 237 |
| 1728340200 | 24.1305 | -0.02 | -0.10 | 24.1331 | 24.1331 | 24.07 | 2167 |
| 1728081000 | 24.155 | -0.02 | -0.06 | 24.1038 | 24.155 | 24.02 | 36916 |
| 1727994600 | 24.17 | -0.01 | -0.02 | 24.11 | 24.17 | 24.11 | 154 |
| 1727908200 | 24.175 | -0.04 | -0.16 | 24.23 | 24.24 | 24.175 | 2010 |
| 1727821800 | 24.2138 | 0.04 | 0.16 | 24.11 | 24.29 | 24.11 | 10369 |
| 1727735400 | 24.1751 | 0.05 | 0.22 | 24.24 | 24.24 | 24.1751 | 45 |
| 1727476200 | 24.1227 | -0.17 | -0.71 | 24.14 | 24.14 | 24.0809 | 983 |
| 1727389800 | 24.2952 | 0.03 | 0.12 | 24.35 | 24.35 | 24.2952 | 639 |
| 1727303400 | 24.265 | -0.01 | -0.03 | 24.2 | 24.265 | 24.2 | 1788 |
| 1727217000 | 24.2716 | 0.07 | 0.30 | 24.29 | 24.29 | 24.2716 | 12031 |
| 1727130600 | 24.2 | 0.02 | 0.06 | 24.21 | 24.23 | 24.2 | 19772 |
| 1726871400 | 24.1843 | -0.02 | -0.07 | 24.19 | 24.26 | 24.1843 | 9353 |
| 1726785000 | 24.2004 | 0.07 | 0.29 | 24.16 | 24.2004 | 24.16 | 678 |
| 1726698600 | 24.1311 | -0.09 | -0.37 | 24.17 | 24.17 | 24.1311 | 497 |
| 1726612200 | 24.2199 | 0.06 | 0.27 | 24.22 | 24.22 | 24.2199 | 203 |
| 1726525800 | 24.155 | 0.05 | 0.19 | 24.0701 | 24.155 | 24.0701 | 310 |
| 1726266600 | 24.11 | 0.15 | 0.61 | 23.99 | 24.11 | 23.98 | 413 |
| 1726180200 | 23.965 | -0.01 | -0.04 | 23.965 | 23.965 | 23.965 | 6 |
| 1726093800 | 23.975 | 0.04 | 0.18 | 24 | 24 | 23.975 | 601 |
| 1726007400 | 23.9315 | 0.04 | 0.15 | 23.97 | 24 | 23.9315 | 120 |
| 1725921000 | 23.8953 | 0.05 | 0.19 | 23.78 | 23.94 | 23.78 | 948 |
| 1725661800 | 23.85 | -0.05 | -0.22 | 23.9 | 23.9 | 23.85 | 2050 |
| 1725575400 | 23.903 | 0.09 | 0.37 | 23.8 | 23.92 | 23.8 | 151 |
| 1725489000 | 23.8152 | -1 | -4.05 | 23.86 | 23.86 | 23.8152 | 397 |
| 1725402600 | 24.82 | 1.04 | 4.35 | 23.6 | 24.82 | 23.6 | 595 |
| 1725057000 | 23.7848 | 0.03 | 0.12 | 23.86 | 23.86 | 23.7848 | 153 |
| 1724970600 | 23.756 | -0.14 | -0.61 | 23.78 | 23.78 | 23.756 | 168 |
| 1724884200 | 23.9009 | -0.03 | -0.10 | 23.9897 | 23.9897 | 23.9009 | 303 |
| 1724797800 | 23.9259 | -0.02 | -0.07 | 23.84 | 23.9259 | 23.84 | 3 |
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
