Hot Features
プレミアム
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 | 5.35 | 1.64483797577 | 325.26 | 332.07 | 322.27 | 649158 | 329.52575907 | SP |
| 4 | 12.05 | 3.7826469111 | 318.56 | 332.07 | 311.875 | 779575 | 325.16873985 | SP |
| 12 | 29.22 | 9.69507946514 | 301.39 | 332.07 | 295.45 | 791656 | 315.9775976 | SP |
| 26 | 39.55 | 13.5882635883 | 291.06 | 332.07 | 279.36 | 805868 | 305.76681753 | SP |
| 52 | 81.2 | 32.5568341285 | 249.41 | 332.07 | 248.88 | 810033 | 288.84139577 | SP |
| 156 | 70.7 | 27.2017236736 | 259.91 | 332.07 | 192.01 | 919800 | 245.98209654 | SP |
| 260 | 155.88 | 89.211926973 | 174.73 | 332.07 | 120.2 | 881512 | 226.43024177 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 330.61 | -1.08 | -0.33 | 331.52999 | 331.95999 | 329.81 | 380604 |
| 1732663800 | 331.69 | 1.4 | 0.42 | 330.77 | 332.07 | 330.39999 | 1261061 |
| 1732577400 | 330.29 | 1.39 | 0.42 | 331.07 | 332.02 | 329.08 | 451623 |
| 1732318200 | 328.89999 | 1.46 | 0.45 | 327.52999 | 329.18 | 327.44 | 552739 |
| 1732231800 | 327.44 | 2.04 | 0.63 | 327.02999 | 328.205 | 324.18 | 589441 |
| 1732145400 | 325.39999 | 0.37 | 0.11 | 325.26 | 325.52999 | 322.27 | 365035 |
| 1732059000 | 325.02999 | 1.22 | 0.38 | 322.01 | 325.44009 | 321.56 | 1568637 |
| 1731972600 | 323.81 | 1.52 | 0.47 | 322.83 | 324.5 | 322.20999 | 432224 |
| 1731713400 | 322.29 | -4.35 | -1.33 | 324.64 | 324.83499 | 321.35 | 677466 |
| 1731627000 | 326.64 | -2.21 | -0.67 | 329 | 329.088 | 326.26 | 1155130 |
| 1731540600 | 328.85 | 0.06 | 0.02 | 329.14999 | 330.14 | 327.89999 | 879848 |
| 1731454200 | 328.79 | -1.06 | -0.32 | 329.8 | 330.06 | 327.4399 | 578387 |
| 1731367800 | 329.85 | 0.76 | 0.23 | 330.11 | 330.43 | 328.935 | 814080 |
| 1731108600 | 329.08999 | 1.5 | 0.46 | 327.88 | 329.77 | 327.875 | 353341 |
| 1731022200 | 327.58999 | 2.62 | 0.81 | 326.42 | 328.2 | 326.19 | 1710850 |
| 1730935800 | 324.97 | 8.32 | 2.63 | 323.29 | 325.45999 | 321.82 | 1535483 |
| 1730849400 | 316.64999 | 3.88 | 1.24 | 313.27999 | 316.72 | 313.27999 | 328531 |
| 1730763000 | 312.77 | -0.74 | -0.24 | 313.36 | 314.33 | 311.875 | 528571 |
| 1730500200 | 313.51 | 1.27 | 0.41 | 313.83 | 315.95999 | 313.26 | 712166 |
| 1730413800 | 312.24 | -5.92 | -1.86 | 316.07 | 316.07 | 312.19 | 428923 |
| 1730327400 | 318.16 | -0.84 | -0.26 | 318.8 | 320.04 | 317.88 | 582789 |
| 1730241000 | 319 | 0.47 | 0.15 | 317.86 | 319.66 | 317.23 | 390603 |
| 1730154600 | 318.52999 | 1.14 | 0.36 | 319.11 | 319.41 | 318.445 | 666562 |
| 1729895400 | 317.39 | -0.24 | -0.08 | 318.94 | 320.27 | 316.85 | 395237 |
| 1729809000 | 317.63 | 0.85 | 0.27 | 317.81 | 317.97 | 316.18 | 565410 |
| 1729722600 | 316.77999 | -2.86 | -0.89 | 318.70999 | 318.83999 | 314.89 | 750765 |
| 1729636200 | 319.64 | -0.38 | -0.12 | 318.43 | 320.27999 | 318.24 | 702134 |
| 1729549800 | 320.02 | -0.78 | -0.24 | 320.27 | 320.73 | 318.43 | 872702 |
| 1729290600 | 320.8 | 1.38 | 0.43 | 320.52999 | 321.14999 | 319.7 | 630675 |
| 1729204200 | 319.42 | -0.02 | -0.01 | 321.2 | 321.24 | 319.39999 | 424469 |
| 1729117800 | 319.44 | 1.38 | 0.43 | 318.3 | 319.77 | 317.76 | 463345 |
| 1729031400 | 318.06 | -2.31 | -0.72 | 320.33 | 320.64999 | 317.52 | 290912 |
| 1728945000 | 320.37 | 2.52 | 0.79 | 318.58 | 320.79 | 318.5 | 340030 |
| 1728685800 | 317.85 | 2.22 | 0.70 | 315.57 | 318.19 | 315.57 | 438444 |
| 1728599400 | 315.63 | -0.59 | -0.19 | 315.19 | 316.44 | 314.7638 | 552873 |
| 1728513000 | 316.22 | 2.31 | 0.74 | 314.06 | 316.47 | 313.74 | 277622 |
| 1728426600 | 313.91 | 2.69 | 0.86 | 312.31 | 314.29 | 312.06 | 247500 |
| 1728340200 | 311.22 | -2.93 | -0.93 | 313.24 | 313.39999 | 310.55 | 439568 |
| 1728081000 | 314.14999 | 3.04 | 0.98 | 313.43 | 314.27999 | 311.52 | 531740 |
| 1727994600 | 311.11 | -0.68 | -0.22 | 310.83999 | 312.1395 | 309.97 | 555086 |
| 1727908200 | 311.79 | 0.16 | 0.05 | 310.64999 | 312.26 | 309.79 | 553373 |
| 1727821800 | 311.63 | -2.76 | -0.88 | 314.2 | 314.20999 | 310.19 | 657032 |
| 1727735400 | 314.39 | 1.15 | 0.37 | 312.7 | 314.67 | 311.33 | 1690853 |
| 1727476200 | 313.24 | -0.41 | -0.13 | 314.38 | 314.69 | 312.7 | 628344 |
| 1727389800 | 313.64999 | 1.3 | 0.42 | 314.75 | 314.8 | 312.33 | 509422 |
| 1727303400 | 312.35 | -1.79 | -0.57 | 313.04 | 313.45 | 311.82 | 349427 |
| 1727217000 | 314.14 | 0.81 | 0.26 | 314.12 | 314.29 | 312.39999 | 643944 |
| 1727130600 | 313.33 | 0.91 | 0.29 | 313.22 | 313.67 | 312.6 | 1196071 |
| 1726871400 | 312.42 | -0.74 | -0.24 | 312.36 | 313.1 | 310.97 | 5287451 |
| 1726785000 | 313.16 | 5.34 | 1.73 | 313.25 | 314.2 | 311.6 | 785531 |
| 1726698600 | 307.82 | -0.82 | -0.27 | 309.07 | 311.98 | 307.62 | 880314 |
| 1726612200 | 308.64 | 0.21 | 0.07 | 309.72 | 310.58 | 307.48 | 1130198 |
| 1726525800 | 308.43 | 0.58 | 0.19 | 307.54 | 308.58999 | 306.77999 | 837788 |
| 1726266600 | 307.85 | 1.94 | 0.63 | 306.66 | 308.39 | 306.66 | 786181 |
| 1726180200 | 305.91 | 2.43 | 0.80 | 303.72 | 306.18 | 302.61 | 634051 |
| 1726093800 | 303.48 | 3.2 | 1.07 | 300.44 | 303.86 | 295.55 | 1263939 |
| 1726007400 | 300.27999 | 1.08 | 0.36 | 300.11 | 300.54 | 297.43 | 1421223 |
| 1725921000 | 299.2 | 3.32 | 1.12 | 298.13 | 300 | 297.2701 | 753658 |
| 1725661800 | 295.88 | -5.02 | -1.67 | 301.14999 | 302.02 | 295.45 | 590232 |
| 1725575400 | 300.89999 | -0.87 | -0.29 | 301.6 | 303.22 | 299.68 | 585806 |
| 1725489000 | 301.77 | -0.62 | -0.21 | 301.39 | 303.69 | 300.92 | 812834 |
| 1725402600 | 302.39 | -6.67 | -2.16 | 307.19 | 307.2 | 301.06 | 762366 |
| 1725057000 | 309.06 | 2.98 | 0.97 | 307.19 | 309.2 | 305.33999 | 3155313 |
| 1724970600 | 306.08 | 0.38 | 0.12 | 306.79 | 308.895 | 305.49 | 513604 |
| 1724884200 | 305.7 | -1.95 | -0.63 | 307.23 | 307.67 | 304.11 | 469299 |
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
