Hot Features
プレミアム
Donoghue Forlines Yield Enhanced Real Asset ETF (DFRA)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.6352 | 1.99712002213 | 31.8058 | 32.8399 | 31.65 | 1307 | 32.15869299 | SP |
| 4 | 1.4221 | 4.58462421298 | 31.0189 | 32.8399 | 30.7679 | 1169 | 31.7027039 | SP |
| 12 | 1.441 | 4.64838709677 | 31 | 32.8399 | 30.51 | 19997 | 31.69455886 | SP |
| 26 | 1.581 | 5.1231367466 | 30.86 | 32.8399 | 29.4568 | 10391 | 31.5760037 | SP |
| 52 | 4.871 | 17.6677548059 | 27.57 | 32.8399 | 27.31 | 9433 | 30.59284774 | SP |
| 156 | 7.604 | 30.615613802 | 24.837 | 32.8399 | 22.5999 | 15087 | 26.78864255 | SP |
| 260 | 7.604 | 30.615613802 | 24.837 | 32.8399 | 22.5999 | 15087 | 26.78864255 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 32.3115 | -0.16 | -0.49 | 32.46 | 32.46 | 32.2627 | 520 |
| 1732577400 | 32.4699 | 0.04 | 0.13 | 32.6 | 32.8399 | 32.4699 | 1441 |
| 1732318200 | 32.4287 | 0.29 | 0.91 | 32.17 | 32.4287 | 32.13 | 1107 |
| 1732231800 | 32.135199 | 0.31 | 0.97 | 31.8277 | 32.14 | 31.8277 | 1042 |
| 1732145400 | 31.8277 | 0.02 | 0.07 | 31.8058 | 31.8277 | 31.65 | 2424 |
| 1732059000 | 31.8058 | -0.09 | -0.29 | 31.8984 | 31.8984 | 31.79 | 1735 |
| 1731972600 | 31.8984 | 0.25 | 0.79 | 31.735 | 31.91 | 31.735 | 1400 |
| 1731713400 | 31.6498 | 0.03 | 0.08 | 31.7 | 31.7 | 31.6498 | 828 |
| 1731627000 | 31.6243 | -0.02 | -0.06 | 31.83 | 31.83 | 31.6243 | 1337 |
| 1731540600 | 31.6427 | 0 | 0.01 | 31.73 | 31.73 | 31.62 | 1760 |
| 1731454200 | 31.6384 | -0.35 | -1.09 | 31.987 | 31.987 | 31.6384 | 399 |
| 1731367800 | 31.987 | 0.08 | 0.26 | 31.89 | 31.987 | 31.89 | 1453 |
| 1731108600 | 31.9049 | -0.03 | -0.10 | 31.9359 | 31.9359 | 31.75 | 1072 |
| 1731022200 | 31.9359 | 0.04 | 0.13 | 31.896 | 31.99 | 31.896 | 851 |
| 1730935800 | 31.896 | 0.55 | 1.76 | 31.7 | 31.896 | 31.7 | 401 |
| 1730849400 | 31.3457 | 0.37 | 1.19 | 30.9786 | 31.3457 | 30.9786 | 418 |
| 1730763000 | 30.9786 | 0.21 | 0.68 | 30.98 | 31.01 | 30.93 | 671 |
| 1730500200 | 30.7679 | -0.11 | -0.35 | 30.8753 | 30.8753 | 30.7679 | 963 |
| 1730413800 | 30.8753 | -0.13 | -0.41 | 30.99 | 30.99 | 30.8753 | 303 |
| 1730327400 | 31.0025 | -0.02 | -0.05 | 31.0189 | 31.1335 | 31.0025 | 3245 |
| 1730241000 | 31.0189 | -0.22 | -0.72 | 31.2433 | 31.2433 | 30.98 | 1726 |
| 1730154600 | 31.2433 | 0.08 | 0.26 | 31.1616 | 31.2546 | 31.1616 | 2393 |
| 1729895400 | 31.1616 | -0.13 | -0.42 | 31.4 | 31.4 | 31.1616 | 1095 |
| 1729809000 | 31.2917 | 0.06 | 0.18 | 31.2342 | 31.2917 | 31.2342 | 383 |
| 1729722600 | 31.2342 | -0.16 | -0.51 | 31.393 | 31.393 | 31.16 | 2389 |
| 1729636200 | 31.393 | -0.05 | -0.17 | 31.4451 | 31.4451 | 31.38 | 2137 |
| 1729549800 | 31.4451 | -0.32 | -1.01 | 31.7657 | 31.7657 | 31.4451 | 2500 |
| 1729290600 | 31.7657 | -0.03 | -0.10 | 31.7985 | 31.7985 | 31.6926 | 666 |
| 1729204200 | 31.7985 | 0.03 | 0.11 | 31.7638 | 31.7985 | 31.68 | 2392 |
| 1729117800 | 31.7638 | 0.15 | 0.48 | 31.6131 | 31.86 | 31.6131 | 381 |
| 1729031400 | 31.6131 | -0.39 | -1.21 | 31.76 | 31.76 | 31.6131 | 197 |
| 1728945000 | 32.0002 | 0.09 | 0.28 | 31.9098 | 32.0002 | 31.9098 | 1307 |
| 1728685800 | 31.9098 | 0.28 | 0.88 | 31.6307 | 31.9098 | 31.6307 | 176 |
| 1728599400 | 31.6307 | -0 | -0.01 | 31.6334 | 31.6334 | 31.6307 | 60 |
| 1728513000 | 31.6334 | 0.12 | 0.39 | 31.51 | 31.6334 | 31.51 | 150 |
| 1728426600 | 31.51 | -0.4 | -1.26 | 31.82 | 31.82 | 31.47 | 547 |
| 1728340200 | 31.9107 | 0.06 | 0.19 | 31.85 | 31.9107 | 31.65 | 11821 |
| 1728081000 | 31.85 | 0.14 | 0.45 | 31.7065 | 31.85 | 31.7065 | 3579 |
| 1727994600 | 31.7065 | 0.02 | 0.05 | 31.59 | 31.7065 | 31.08 | 1095644 |
| 1727908200 | 31.69 | 0.06 | 0.18 | 31.76 | 31.76 | 31.65 | 2310 |
| 1727821800 | 31.632 | 0.1 | 0.32 | 31.45 | 31.666 | 31.45 | 21227 |
| 1727735400 | 31.5326 | -0 | -0.00 | 31.5336 | 31.58 | 31.33 | 4972 |
| 1727476200 | 31.5336 | -0.22 | -0.70 | 31.3034 | 31.59 | 31.3034 | 543 |
| 1727389800 | 31.7552 | -0.04 | -0.13 | 31.7974 | 31.8 | 31.7552 | 635 |
| 1727303400 | 31.7974 | -0.36 | -1.11 | 32.154899 | 32.154899 | 31.7974 | 1326 |
| 1727217000 | 32.154899 | 0.19 | 0.60 | 31.9626 | 32.189999 | 31.9626 | 786 |
| 1727130600 | 31.9626 | 0.28 | 0.88 | 31.79 | 31.9626 | 31.79 | 143 |
| 1726871400 | 31.6843 | -0.24 | -0.74 | 31.9211 | 31.9211 | 31.68 | 929 |
| 1726785000 | 31.9211 | 0.39 | 1.23 | 31.5319 | 31.9211 | 31.5319 | 44 |
| 1726698600 | 31.5319 | -0.05 | -0.15 | 31.57 | 31.57 | 31.5026 | 582 |
| 1726612200 | 31.5779 | 0.1 | 0.33 | 31.4746 | 31.5779 | 31.4746 | 574 |
| 1726525800 | 31.4746 | 0.32 | 1.04 | 31.1502 | 31.4746 | 31.1502 | 2593 |
| 1726266600 | 31.1502 | 0.31 | 0.99 | 31 | 31.1502 | 31 | 76 |
| 1726180200 | 30.845 | 0.2 | 0.64 | 30.649 | 30.845 | 30.649 | 2763 |
| 1726093800 | 30.649 | 0.02 | 0.05 | 30.6325 | 30.649 | 30.6325 | 192 |
| 1726007400 | 30.6325 | -0.16 | -0.52 | 30.7938 | 30.7938 | 30.51 | 2385 |
| 1725921000 | 30.7938 | 0.2 | 0.66 | 30.5927 | 30.8801 | 30.5927 | 490 |
| 1725661800 | 30.5927 | -0.27 | -0.86 | 30.8593 | 30.8593 | 30.5888 | 568 |
| 1725575400 | 30.8593 | -0.14 | -0.47 | 31.0042 | 31.0042 | 30.8593 | 3280 |
| 1725489000 | 31.0042 | -0.1 | -0.34 | 31 | 31.1502 | 30.96 | 501 |
| 1725402600 | 31.1089 | -0.69 | -2.18 | 31.53 | 31.53 | 31.1089 | 2649 |
| 1725057000 | 31.8021 | 0.17 | 0.55 | 31.6275 | 31.8021 | 31.52 | 432 |
| 1724970600 | 31.6275 | 0.18 | 0.59 | 31.4433 | 31.67 | 31.4433 | 1525 |
| 1724884200 | 31.4433 | -0.14 | -0.45 | 31.47 | 31.494 | 31.4 | 1017 |
| 1724797800 | 31.585 | -0.11 | -0.35 | 31.63 | 31.63 | 31.585 | 138 |
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
