Hot Features
プレミアム
JET2 PLC (JET2.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、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 | 167 | 11.5931968067 | 1440.5 | 1614.45 | 1150.5 | 18894 | 1529.67173342 | DE |
| 4 | 202 | 14.3721095695 | 1405.5 | 1614.45 | 1150.5 | 13402 | 1511.42249088 | DE |
| 12 | 157 | 10.8238538435 | 1450.5 | 1614.45 | 1150.5 | 10562 | 1459.15805742 | DE |
| 26 | 257 | 19.029988893 | 1350.5 | 1614.45 | 1150.5 | 10060 | 1404.42248892 | DE |
| 52 | 486 | 43.3348194383 | 1121.5 | 1614.45 | 1121.5 | 8437 | 1389.55392498 | DE |
| 156 | 645 | 67.012987013 | 962.5 | 1614.45 | 639.5 | 10494 | 1183.79790161 | DE |
| 260 | 668.5 | 71.1927582535 | 939 | 1614.45 | 639.5 | 14603 | 1233.62246269 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732721820 | 1607.5 | 14 | 0.88 | 1612.5 | 1614.45 | 1590.49 | 12303 |
| 1732638480 | 1593.5 | 63 | 4.12 | 1515.5 | 1613.1199 | 1515.5 | 25121 |
| 1732548840 | 1530.5 | 20 | 1.32 | 1513.5 | 1592.69 | 1513.5 | 15300 |
| 1732289460 | 1510.5 | -4 | -0.26 | 1516.5 | 1539.5 | 1492.46 | 5590 |
| 1732203480 | 1514.5 | 65 | 4.48 | 1582.5 | 1582.5 | 1428.5 | 36558 |
| 1732120140 | 1449.5 | -46 | -3.08 | 1440.5 | 1460.28 | 1150.5 | 11903 |
| 1732033620 | 1495.5 | -30 | -1.97 | 1482.5 | 1496.1199 | 1443.78 | 9811 |
| 1731947580 | 1525.5 | 14 | 0.93 | 1600.5 | 1600.5 | 1491.6 | 13344 |
| 1731688080 | 1511.5 | -31 | -2.01 | 1500.5 | 1541.44 | 1500.5 | 14235 |
| 1731598260 | 1542.5 | -7 | -0.45 | 1536.5 | 1576.5 | 1515.5 | 11075 |
| 1731511920 | 1549.5 | -6 | -0.39 | 1555.5 | 1555.5 | 1535.5 | 658 |
| 1731428820 | 1555.5 | 1 | 0.06 | 1557.5 | 1557.5 | 1535.3 | 8016 |
| 1731342540 | 1554.5 | 34 | 2.24 | 1537.5 | 1566.44 | 1537.5 | 16372 |
| 1731083160 | 1520.5 | -26 | -1.68 | 1550.5 | 1550.5 | 1499.5 | 9787 |
| 1730993820 | 1546.5 | 90 | 6.18 | 1550.5 | 1550.5 | 1505.5 | 20263 |
| 1730910480 | 1456.5 | 0 | 0.00 | 1456.5 | 1456.5 | 1456.5 | 0 |
| 1730824080 | 1456.5 | 12 | 0.83 | 1464.5 | 1497.44 | 1443.5 | 24260 |
| 1730737740 | 1444.5 | -1 | -0.07 | 1416.5 | 1458.02 | 1416.5 | 4037 |
| 1730475300 | 1445.5 | 2 | 0.14 | 1437.5 | 1454.56 | 1435.68 | 4569 |
| 1730388900 | 1443.5 | 25 | 1.76 | 1400.5 | 1444.1099 | 1400.5 | 5029 |
| 1730305440 | 1418.5 | -7 | -0.49 | 1405.5 | 1471.1 | 1371.5 | 18713 |
| 1730193840 | 1425.5 | -13 | -0.90 | 1405.5 | 1439.44 | 1405.5 | 14907 |
| 1730132940 | 1438.5 | -3 | -0.21 | 1413.5 | 1438.5 | 1413.44 | 13842 |
| 1729869960 | 1441.5 | -18 | -1.23 | 1465.5 | 1465.5 | 1399.5 | 4618 |
| 1729783680 | 1459.5 | -7 | -0.48 | 1448.5 | 1459.5 | 1433.44 | 4931 |
| 1729697340 | 1466.5 | 33 | 2.30 | 1459.5 | 1467.44 | 1440.5 | 8419 |
| 1729610340 | 1433.5 | -4 | -0.28 | 1459.5 | 1459.5 | 1422.66 | 5323 |
| 1729524420 | 1437.5 | -17 | -1.17 | 1422.5 | 1453.32 | 1414.5 | 8301 |
| 1729262100 | 1454.5 | -14 | -0.95 | 1469.5 | 1469.5 | 1446.66 | 8461 |
| 1729178580 | 1468.5 | 20 | 1.38 | 1460.5 | 1479.32 | 1335.5 | 29380 |
| 1729092540 | 1448.5 | 7 | 0.49 | 1450.5 | 1455.63 | 1431.66 | 8122 |
| 1729006140 | 1441.5 | 9 | 0.63 | 1433.5 | 1446.76 | 1430.44 | 11553 |
| 1728919680 | 1432.5 | 18 | 1.27 | 1430.5 | 1432.5 | 1409.5 | 6808 |
| 1728657480 | 1414.5 | 13 | 0.93 | 1416.5 | 1427.66 | 1409.66 | 8319 |
| 1728574140 | 1401.5 | 17 | 1.23 | 1409.5 | 1417.5 | 1382.5 | 2598 |
| 1728484740 | 1384.5 | 29 | 2.14 | 1390.5 | 1404.31 | 1384.5 | 4016 |
| 1728401340 | 1355.5 | -37 | -2.66 | 1419.5 | 1419.5 | 1335.5 | 9003 |
| 1728311580 | 1392.5 | 14 | 1.02 | 1395.5 | 1408.5 | 1362.39 | 22255 |
| 1728053040 | 1378.5 | 22 | 1.62 | 1340.5 | 1454 | 1340.5 | 17452 |
| 1727966700 | 1356.5 | 9 | 0.67 | 1336.5 | 1397.76 | 1336.5 | 3744 |
| 1727882940 | 1347.5 | -15 | -1.10 | 1373.5 | 1382.5 | 1319.6199 | 16375 |
| 1727793720 | 1362.5 | 2 | 0.15 | 1400.5 | 1411.66 | 1362.5 | 5079 |
| 1727710080 | 1360.5 | -74 | -5.16 | 1435.5 | 1435.5 | 1360.5 | 4215 |
| 1727447580 | 1434.5 | 9 | 0.63 | 1436.5 | 1452.56 | 1430.5 | 23543 |
| 1727364240 | 1425.5 | 24 | 1.71 | 1412.5 | 1449.88 | 1412.5 | 19272 |
| 1727277960 | 1401.5 | -14 | -0.99 | 1371.5 | 1418.22 | 1370.5 | 4801 |
| 1727191740 | 1415.5 | 17 | 1.22 | 1371.5 | 1426.1 | 1371.5 | 3987 |
| 1727102220 | 1398.5 | -28 | -1.96 | 1390.5 | 1405.44 | 1381.56 | 5000 |
| 1726843740 | 1426.5 | 2 | 0.14 | 1401.5 | 1432.5 | 1393.5 | 1674 |
| 1726756740 | 1424.5 | 10 | 0.71 | 1400.5 | 1429.22 | 1400.5 | 7376 |
| 1726669920 | 1414.5 | 6 | 0.43 | 1400.5 | 1431.66 | 1400.5 | 4939 |
| 1726586700 | 1408.5 | -8 | -0.56 | 1401.5 | 1437.34 | 1301.5 | 4711 |
| 1726498920 | 1416.5 | 24 | 1.72 | 1440.5 | 1440.5 | 1397.5 | 3630 |
| 1726238280 | 1392.5 | -13 | -0.92 | 1385.5 | 1423.5 | 1385.5 | 4283 |
| 1726151880 | 1405.5 | -47 | -3.24 | 1462.5 | 1462.5 | 1386.5 | 8061 |
| 1726068360 | 1452.5 | 0 | 0.00 | 1452.5 | 1452.5 | 1452.5 | 0 |
| 1725981960 | 1452.5 | 2 | 0.14 | 1500.5 | 1500.5 | 1452.5 | 2343 |
| 1725892800 | 1450.5 | -14 | -0.96 | 1455.5 | 1458.9 | 1407.5 | 6651 |
| 1725633480 | 1464.5 | 20 | 1.38 | 1469.5 | 1469.5 | 1429.5 | 5009 |
| 1725547140 | 1444.5 | 0 | 0.00 | 1436.5 | 1484.38 | 1408.5 | 32299 |
| 1725460740 | 1444.5 | -14 | -0.96 | 1450.5 | 1451.53 | 1421.5 | 2656 |
| 1725374160 | 1458.5 | -14 | -0.95 | 1382.5 | 1458.54 | 1382.5 | 12770 |
| 1725287700 | 1472.5 | 12 | 0.82 | 1490.5 | 1490.5 | 1445 | 3157 |
| 1725028800 | 1460.5 | 13 | 0.90 | 1381.5 | 1477.56 | 1381.5 | 5908 |
| 1724942100 | 1447.5 | -30 | -2.03 | 1457.5 | 1496.5 | 1430.5 | 9983 |
| 1724858700 | 1477.5 | 66 | 4.68 | 1402.5 | 1477.5 | 1402.5 | 37770 |
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
