Hot Features
プレミアム
Franklin FTSE Asia ex Japan ETF (FLAX)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0802 | -0.344353799914 | 23.29 | 23.46 | 23.21 | 1235 | 23.34878369 | SP |
| 4 | -1.0902 | -4.48641975309 | 24.3 | 24.7666 | 23.12 | 1359 | 23.68570085 | SP |
| 12 | 0.3098 | 1.35283842795 | 22.9 | 25.96 | 22.24 | 1522 | 23.87343102 | SP |
| 26 | 0.0598 | 0.258315334773 | 23.15 | 25.96 | 21.22 | 2568 | 23.16427247 | SP |
| 52 | 2.2598 | 10.7866348449 | 20.95 | 25.96 | 18.81 | 4340 | 22.04790713 | SP |
| 156 | -3.2702 | -12.3496978852 | 26.48 | 27.67 | 17.5 | 5911 | 21.46331271 | SP |
| 260 | 1.3698 | 6.27197802198 | 21.84 | 31.71 | 16.3739 | 5293 | 22.52938594 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 23.2098 | -0.17 | -0.73 | 23.29 | 23.29 | 23.2098 | 487 |
| 1732577400 | 23.38 | 0.09 | 0.37 | 23.38 | 23.38 | 23.285 | 1623 |
| 1732318200 | 23.2948 | -0.04 | -0.15 | 23.32 | 23.32 | 23.21 | 2382 |
| 1732231800 | 23.33 | -0.04 | -0.17 | 23.32 | 23.33 | 23.27 | 354 |
| 1732145400 | 23.3697 | -0.04 | -0.17 | 23.33 | 23.38 | 23.31521 | 641 |
| 1732059000 | 23.4093 | 0.02 | 0.08 | 23.29 | 23.46 | 23.29 | 1176 |
| 1731972600 | 23.39 | 0.23 | 1.01 | 23.35 | 23.39 | 23.3 | 1035 |
| 1731713400 | 23.1554 | 0 | 0.00 | 23.19 | 23.19 | 23.12 | 1752 |
| 1731627000 | 23.155 | -0.13 | -0.55 | 23.28 | 23.28 | 23.155 | 347 |
| 1731540600 | 23.2825 | -0.15 | -0.64 | 23.48 | 23.48 | 23.2825 | 1609 |
| 1731454200 | 23.4326 | -0.49 | -2.04 | 23.5 | 23.5 | 23.38 | 3481 |
| 1731367800 | 23.92 | -0.2 | -0.83 | 23.99 | 23.99 | 23.92 | 3246 |
| 1731108600 | 24.1209 | -0.65 | -2.61 | 24.23 | 24.23 | 24.04 | 1064 |
| 1731022200 | 24.7666 | 0.64 | 2.64 | 24.58 | 24.7666 | 24.58 | 343 |
| 1730935800 | 24.1289 | -0.35 | -1.42 | 24.02 | 24.18 | 24 | 3064 |
| 1730849400 | 24.476 | 0.37 | 1.52 | 24.36 | 24.4969 | 24.36 | 322 |
| 1730763000 | 24.1106 | 0.11 | 0.45 | 24.16 | 24.16 | 24.11 | 1390 |
| 1730500200 | 24.0027 | 0.11 | 0.47 | 24.22 | 24.22 | 24.0027 | 2074 |
| 1730413800 | 23.8903 | -0.15 | -0.63 | 24 | 24 | 23.8903 | 24 |
| 1730327400 | 24.0422 | -0.24 | -0.98 | 24 | 24.0422 | 24 | 739 |
| 1730241000 | 24.2812 | -0.07 | -0.28 | 24.3 | 24.3 | 24.2812 | 515 |
| 1730154600 | 24.3504 | 0.09 | 0.36 | 24.34 | 24.3504 | 24.34 | 92 |
| 1729895400 | 24.2635 | 0.01 | 0.04 | 24.29 | 24.29 | 24.2635 | 181 |
| 1729809000 | 24.2543 | -0.09 | -0.37 | 24.26 | 24.29 | 24.21 | 1765 |
| 1729722600 | 24.345 | -0.14 | -0.59 | 24.46 | 24.46 | 24.31 | 10492 |
| 1729636200 | 24.4888 | 0 | 0.00 | 24.36 | 24.4888 | 24.36 | 5074 |
| 1729549800 | 24.4886 | -0.21 | -0.86 | 24.5 | 24.53 | 24.4683 | 811 |
| 1729290600 | 24.7 | 0.32 | 1.31 | 24.67 | 24.8 | 24.67 | 554 |
| 1729204200 | 24.3796 | -0.1 | -0.42 | 24.3796 | 24.3796 | 24.3796 | 26 |
| 1729117800 | 24.4824 | 0.21 | 0.87 | 24.51 | 24.51 | 24.45 | 400 |
| 1729031400 | 24.2718 | -0.59 | -2.36 | 24.2718 | 24.2718 | 24.2718 | 13 |
| 1728945000 | 24.8575 | -0.16 | -0.63 | 25 | 25.03 | 24.8575 | 914 |
| 1728685800 | 25.0139 | 0.14 | 0.58 | 24.69 | 25.03 | 24.69 | 728 |
| 1728599400 | 24.8699 | 0.03 | 0.12 | 24.7209 | 24.8699 | 24.7209 | 791 |
| 1728513000 | 24.8398 | -0.11 | -0.43 | 24.61 | 24.86 | 24.61 | 573 |
| 1728426600 | 24.9459 | -0.97 | -3.74 | 24.97 | 25.04 | 24.87 | 848 |
| 1728340200 | 25.914 | 0.37 | 1.46 | 25.9 | 25.96 | 25.63 | 2875 |
| 1728081000 | 25.54 | 0.3 | 1.21 | 25.5 | 25.54 | 25.4 | 4149 |
| 1727994600 | 25.2351 | -0.32 | -1.24 | 25.07 | 25.3099 | 25.07 | 917 |
| 1727908200 | 25.5521 | 0.54 | 2.17 | 25.5 | 25.5521 | 25.35 | 1793 |
| 1727821800 | 25.0083 | 0.24 | 0.95 | 24.89 | 25.01 | 24.81 | 432 |
| 1727735400 | 24.7731 | -0.3 | -1.20 | 25.07 | 25.07 | 24.7731 | 553 |
| 1727476200 | 25.0739 | 0.02 | 0.09 | 25.07 | 25.2 | 25.05 | 1657 |
| 1727389800 | 25.0519 | 0.99 | 4.10 | 25 | 25.0519 | 24.9 | 751 |
| 1727303400 | 24.0651 | -0.29 | -1.21 | 24.1 | 24.1 | 24.0651 | 1215 |
| 1727217000 | 24.36 | 0.84 | 3.56 | 24.02 | 24.36 | 24.02 | 752 |
| 1727130600 | 23.522 | 0.21 | 0.88 | 23.52 | 23.525 | 23.52 | 349 |
| 1726871400 | 23.3161 | 0.01 | 0.03 | 23.3 | 23.3161 | 23.28 | 1870 |
| 1726785000 | 23.3084 | 0.49 | 2.14 | 23.2 | 23.3084 | 23.19 | 497 |
| 1726698600 | 22.821 | -0.06 | -0.26 | 22.93 | 22.93 | 22.821 | 3324 |
| 1726612200 | 22.88 | -0.04 | -0.20 | 23.02 | 23.0262 | 22.86 | 2274 |
| 1726525800 | 22.9248 | 0.07 | 0.32 | 22.93 | 22.93 | 22.85 | 1364 |
| 1726266600 | 22.8525 | 0.1 | 0.42 | 22.83 | 22.8525 | 22.82 | 411 |
| 1726180200 | 22.7564 | 0.17 | 0.74 | 22.62 | 22.7564 | 22.62 | 1541 |
| 1726093800 | 22.5883 | 0.2 | 0.89 | 22.34 | 22.5883 | 22.34 | 1339 |
| 1726007400 | 22.39 | -0.09 | -0.39 | 22.41 | 22.41 | 22.24 | 7436 |
| 1725921000 | 22.4782 | 0.19 | 0.87 | 22.41 | 22.4782 | 22.41 | 794 |
| 1725661800 | 22.2843 | -0.4 | -1.74 | 22.67 | 22.67 | 22.2843 | 928 |
| 1725575400 | 22.6794 | 0.04 | 0.17 | 22.71 | 22.71 | 22.6794 | 258 |
| 1725489000 | 22.642 | -0.02 | -0.09 | 22.64 | 22.67 | 22.6203 | 3006 |
| 1725402600 | 22.6614 | -0.46 | -2.00 | 22.9 | 22.9 | 22.6614 | 390 |
| 1725057000 | 23.1232 | 0.04 | 0.16 | 23.16 | 23.19 | 23.02 | 4817 |
| 1724970600 | 23.0853 | 0.11 | 0.48 | 23.03 | 23.1 | 23.03 | 2666 |
| 1724884200 | 22.9757 | -0.14 | -0.60 | 23.04 | 23.04 | 22.93 | 675 |
| 1724797800 | 23.1155 | 0.06 | 0.25 | 23.1 | 23.1155 | 23.1 | 242 |
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
