Hot Features
プレミアム
Leverage Shares 2x Netflix ETP Securities (2NFL.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732721820 | 5530 | -256 | -4.42 | 5706 | 5886.5 | 5530 | 0 |
| 1732638480 | 5786 | 57 | 0.99 | 5650 | 5786 | 5650 | 0 |
| 1732548840 | 5729 | -392 | -6.40 | 6157 | 6157 | 5729 | 0 |
| 1732289460 | 6121 | 69 | 1.14 | 6068 | 6121 | 5617 | 0 |
| 1732203480 | 6052 | 327.5 | 5.72 | 5821 | 6052 | 5369 | 0 |
| 1732120140 | 5724.5 | 243.5 | 4.44 | 5715.5 | 6323 | 5715.5 | 0 |
| 1732033620 | 5481 | 168 | 3.16 | 5340 | 5591.5 | 5163.5 | 0 |
| 1731947580 | 5313 | 277.5 | 5.51 | 5141 | 5313 | 5141 | 0 |
| 1731688080 | 5035.5 | -188.5 | -3.61 | 5176.5 | 5242 | 4956.5 | 0 |
| 1731598260 | 5224 | 84 | 1.63 | 5145 | 5393 | 4885 | 0 |
| 1731511920 | 5140 | 244 | 4.98 | 5049 | 5140 | 4768 | 0 |
| 1731428820 | 4896 | 127 | 2.66 | 5072 | 5099.5 | 4509 | 0 |
| 1731342540 | 4769 | 173 | 3.76 | 5198 | 5198 | 4749 | 0 |
| 1731083160 | 4596 | 48 | 1.06 | 4703 | 4703 | 4596 | 0 |
| 1730993820 | 4548 | 287.5 | 6.75 | 4485 | 4548 | 4252 | 0 |
| 1730910480 | 4260.5 | 0 | 0.00 | 4260.5 | 4260.5 | 4260.5 | 0 |
| 1730824080 | 4260.5 | 38.5 | 0.91 | 4186 | 4427 | 3949 | 0 |
| 1730737740 | 4222 | -23 | -0.54 | 4227 | 4227 | 4006 | 0 |
| 1730475300 | 4245 | 16 | 0.38 | 4286 | 4286 | 4245 | 0 |
| 1730388900 | 4229 | 12.5 | 0.30 | 4137 | 4229 | 3902.5 | 0 |
| 1730305440 | 4216.5 | 18.5 | 0.44 | 4277.5 | 4277.5 | 4062 | 0 |
| 1730193840 | 4198 | 44 | 1.06 | 4176 | 4430 | 4143.5 | 0 |
| 1730132940 | 4154 | -94 | -2.21 | 4493 | 4493 | 3957 | 0 |
| 1729869960 | 4248 | 133 | 3.23 | 4292 | 4292 | 4061.5 | 0 |
| 1729783680 | 4115 | -71 | -1.70 | 4195 | 4455.5 | 3976 | 0 |
| 1729697340 | 4186 | -135.5 | -3.14 | 4273 | 4320.5 | 4086.5 | 0 |
| 1729610340 | 4321.5 | 43 | 1.01 | 4386.5 | 4386.5 | 4321.5 | 0 |
| 1729524420 | 4278.5 | 46 | 1.09 | 4544.5 | 4544.5 | 4108 | 0 |
| 1729262100 | 4232.5 | 650.5 | 18.16 | 3847.5 | 4232.5 | 3447.5 | 0 |
| 1729178580 | 3582 | 24.5 | 0.69 | 3625 | 3956.5 | 3450.5 | 0 |
| 1729092540 | 3557.5 | -125 | -3.39 | 3726.5 | 3793.5 | 3480.5 | 0 |
| 1729006140 | 3682.5 | -107.5 | -2.84 | 3795.5 | 4057 | 3615.5 | 0 |
| 1728919680 | 3790 | -102.5 | -2.63 | 3867 | 4169.5 | 3699 | 0 |
| 1728657480 | 3892.5 | -54 | -1.37 | 3973.5 | 3995 | 3732 | 0 |
| 1728574140 | 3946.5 | 102 | 2.65 | 3875.5 | 4209 | 3694.5 | 0 |
| 1728484740 | 3844.5 | 14.5 | 0.38 | 3691.5 | 3844.5 | 3691.5 | 0 |
| 1728401340 | 3830 | 114.5 | 3.08 | 3697 | 3926 | 3695 | 0 |
| 1728311580 | 3715.5 | -27 | -0.72 | 3652.5 | 3844.5 | 3482.5 | 0 |
| 1728053040 | 3742.5 | 78.5 | 2.14 | 3715.5 | 3742.5 | 3715.5 | 0 |
| 1727966700 | 3664 | -48.5 | -1.31 | 3702.5 | 3753.5 | 3474 | 0 |
| 1727882940 | 3712.5 | 120 | 3.34 | 3651.5 | 3712.5 | 3451.5 | 0 |
| 1727793720 | 3592.5 | -20 | -0.55 | 3646.5 | 3932.5 | 3592.5 | 0 |
| 1727710080 | 3612.5 | 31.5 | 0.88 | 3628 | 3670.5 | 3400 | 0 |
| 1727447580 | 3581 | -12.5 | -0.35 | 3658.5 | 3729.5 | 3395.5 | 0 |
| 1727364240 | 3593.5 | -55 | -1.51 | 3849.5 | 3881.5 | 3593.5 | 0 |
| 1727277960 | 3648.5 | -110.5 | -2.94 | 3750 | 3812.5 | 3524.5 | 0 |
| 1727191740 | 3759 | 119.5 | 3.28 | 3696 | 3759 | 3400.5 | 0 |
| 1727102220 | 3639.5 | 49.5 | 1.38 | 3602 | 3662.5 | 3371.5 | 0 |
| 1726843740 | 3590 | -123.5 | -3.33 | 3629 | 3673.5 | 3456 | 0 |
| 1726756740 | 3713.5 | 151 | 4.24 | 3589.5 | 3713.5 | 3366.5 | 0 |
| 1726669920 | 3562.5 | -88 | -2.41 | 3727.5 | 3747.5 | 3521.5 | 0 |
| 1726586700 | 3650.5 | 107 | 3.02 | 3576.5 | 3679.5 | 3351.5 | 0 |
| 1726498920 | 3543.5 | -36 | -1.01 | 3584.5 | 3884.5 | 3543.5 | 0 |
| 1726238280 | 3579.5 | 67 | 1.91 | 3512.5 | 3579.5 | 3296 | 0 |
| 1726151880 | 3512.5 | 130.5 | 3.86 | 3557.5 | 3557.5 | 3512.5 | 0 |
| 1726068360 | 3382 | 0 | 0.00 | 3382 | 3382 | 3382 | 0 |
| 1725981960 | 3382 | -6 | -0.18 | 3443 | 3683.5 | 3382 | 0 |
| 1725892800 | 3388 | 106.5 | 3.25 | 3383 | 3395.5 | 3187.5 | 0 |
| 1725633480 | 3281.5 | -133 | -3.90 | 3490.5 | 3490.5 | 3281.5 | 0 |
| 1725547140 | 3414.5 | -59.5 | -1.71 | 3413.5 | 3467 | 3138.5 | 0 |
| 1725460740 | 3474 | 26.5 | 0.77 | 3371 | 3474 | 3146 | 0 |
| 1725374160 | 3447.5 | -234 | -6.36 | 3654.5 | 3725 | 3418.5 | 0 |
| 1725287700 | 3681.5 | -184 | -4.76 | 3670.5 | 3681.5 | 3670.5 | 0 |
| 1725028800 | 3865.5 | 280.5 | 7.82 | 3608.5 | 3865.5 | 3423 | 0 |
| 1724942100 | 3585 | -123.5 | -3.33 | 3497.5 | 3789.5 | 3497.5 | 0 |
| 1724858700 | 3708.5 | 111 | 3.09 | 3597 | 3708.5 | 3252 | 0 |
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
