Hot Features
プレミアム
FTSEATHEX High Dividend Yield (FTSED)
ASI
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
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 157.76 | 4.22395304815 | 3734.89 | 3913.94 | 3724.35 | 0 | 0 | IX |
| 4 | 36 | 0.933452607833 | 3856.65 | 3913.94 | 3719.23 | 0 | 0 | IX |
| 12 | -2.96 | -0.0759829654406 | 3895.61 | 4002.08 | 3719.23 | 0 | 0 | IX |
| 26 | -253.62 | -6.1168230723 | 4146.27 | 4177.75 | 3629.54 | 0 | 0 | IX |
| 52 | 211.69 | 5.75094540555 | 3680.96 | 4217.66 | 3629.54 | 0 | 0 | IX |
| 156 | 921.71 | 31.0241876309 | 2970.94 | 4217.66 | 2690.12 | 0 | 0 | IX |
| 260 | 1892.65 | 94.6325 | 2000 | 4217.66 | 1876.97 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732637700 | 3896.47 | 38.83 | 1.01 | 3884.13 | 3913.94 | 3872.58 | 0 |
| 1732548000 | 3857.64 | 0 | 0.00 | 3857.64 | 3857.64 | 3857.64 | 0 |
| 1732292100 | 3857.64 | 0 | 0.00 | 3836.88 | 3864.61 | 3833.69 | 0 |
| 1732288800 | 3857.64 | 21.66 | 0.56 | 3836.88 | 3864.61 | 3833.69 | 0 |
| 1732205700 | 3835.98 | 52.33 | 1.38 | 3786.04 | 3849.79 | 3781.99 | 0 |
| 1732119300 | 3783.65 | 59.3 | 1.59 | 3734.89 | 3801.16 | 3724.35 | 0 |
| 1732032900 | 3724.35 | -74.15 | -1.95 | 3800.73 | 3812.7 | 3719.23 | 0 |
| 1731946500 | 3798.5 | -24.03 | -0.63 | 3821.5 | 3824.35 | 3779.76 | 0 |
| 1731687300 | 3822.53 | -24.24 | -0.63 | 3843.53 | 3846.77 | 3822.27 | 0 |
| 1731600900 | 3846.77 | 9.16 | 0.24 | 3831.25 | 3854.66 | 3831.25 | 0 |
| 1731514500 | 3837.61 | -9.38 | -0.24 | 3846.91 | 3854.62 | 3826.8 | 0 |
| 1731428100 | 3846.99 | 1.33 | 0.03 | 3839 | 3864.52 | 3836.47 | 0 |
| 1731341700 | 3845.66 | 35.01 | 0.92 | 3819.51 | 3851.28 | 3810.65 | 0 |
| 1731082500 | 3810.65 | -8.17 | -0.21 | 3814.01 | 3825.88 | 3806.07 | 0 |
| 1730996100 | 3818.82 | -1.17 | -0.03 | 3821.63 | 3839.1 | 3804.4 | 0 |
| 1730909700 | 3819.99 | 7.27 | 0.19 | 3835.42 | 3878.42 | 3809.23 | 0 |
| 1730823300 | 3812.72 | 14.89 | 0.39 | 3799.31 | 3826.09 | 3797.83 | 0 |
| 1730736900 | 3797.83 | -17.24 | -0.45 | 3798.03 | 3815.07 | 3778.2 | 0 |
| 1730477700 | 3815.07 | 4.34 | 0.11 | 3802.34 | 3833.95 | 3802.34 | 0 |
| 1730391300 | 3810.73 | 13.05 | 0.34 | 3797.6 | 3832.71 | 3782.44 | 0 |
| 1730304900 | 3797.68 | -57.69 | -1.50 | 3856.65 | 3857.9 | 3783.18 | 0 |
| 1730218500 | 3855.37 | 26.26 | 0.69 | 3842.91 | 3876.02 | 3829.11 | 0 |
| 1729869300 | 3829.11 | -38.27 | -0.99 | 3869.37 | 3874.04 | 3822.34 | 0 |
| 1729782900 | 3867.38 | -10.57 | -0.27 | 3875.28 | 3898.46 | 3856.66 | 0 |
| 1729696500 | 3877.95 | -26.42 | -0.68 | 3910.36 | 3916.62 | 3872.98 | 0 |
| 1729610100 | 3904.37 | -47.98 | -1.21 | 3946.32 | 3966.17 | 3904.37 | 0 |
| 1729523700 | 3952.35 | -0.02 | -0.00 | 3950.21 | 3955.19 | 3925.57 | 0 |
| 1729264500 | 3952.37 | 10.99 | 0.28 | 3942.58 | 3955.53 | 3941.38 | 0 |
| 1729178100 | 3941.38 | 15.76 | 0.40 | 3916.19 | 3941.38 | 3916.19 | 0 |
| 1729091700 | 3925.62 | 33.18 | 0.85 | 3891.07 | 3925.62 | 3880.95 | 0 |
| 1729005300 | 3892.44 | 22.17 | 0.57 | 3865.01 | 3894.74 | 3865.01 | 0 |
| 1728918900 | 3870.27 | 8.74 | 0.23 | 3874.6 | 3894.65 | 3861.53 | 0 |
| 1728659700 | 3861.53 | 10.67 | 0.28 | 3848.58 | 3868.31 | 3845.27 | 0 |
| 1728573300 | 3850.86 | -29.87 | -0.77 | 3880.92 | 3894.27 | 3847.55 | 0 |
| 1728486900 | 3880.73 | -12.43 | -0.32 | 3902.6 | 3918.1 | 3880.55 | 0 |
| 1728400500 | 3893.16 | -14.32 | -0.37 | 3906.6 | 3907.48 | 3876.44 | 0 |
| 1728314100 | 3907.48 | -23.24 | -0.59 | 3929.3 | 3931.45 | 3903.36 | 0 |
| 1728054900 | 3930.72 | 57.06 | 1.47 | 3876.4 | 3930.72 | 3873.66 | 0 |
| 1727968500 | 3873.66 | -19.93 | -0.51 | 3890.53 | 3896.03 | 3858.14 | 0 |
| 1727882100 | 3893.59 | -62.71 | -1.59 | 3938.32 | 3956.3 | 3882.36 | 0 |
| 1727795700 | 3956.3 | 12.48 | 0.32 | 3954.06 | 3979.48 | 3943.82 | 0 |
| 1727709300 | 3943.82 | -42.04 | -1.05 | 3989.63 | 3992.42 | 3943.82 | 0 |
| 1727450100 | 3985.86 | 2.44 | 0.06 | 3987.39 | 4002.08 | 3974.32 | 0 |
| 1727363700 | 3983.42 | 34.61 | 0.88 | 3949.61 | 3997.77 | 3948.81 | 0 |
| 1727277300 | 3948.81 | 33.34 | 0.85 | 3917.25 | 3949.55 | 3906.07 | 0 |
| 1727190900 | 3915.47 | 12.68 | 0.32 | 3905.8 | 3920.58 | 3899.69 | 0 |
| 1727104500 | 3902.79 | 27.57 | 0.71 | 3866.27 | 3908.78 | 3865 | 0 |
| 1726845300 | 3875.22 | -4.34 | -0.11 | 3880.13 | 3888.42 | 3859.76 | 0 |
| 1726758900 | 3879.56 | 18.21 | 0.47 | 3859.96 | 3880.48 | 3856.02 | 0 |
| 1726672500 | 3861.35 | -22.07 | -0.57 | 3881.94 | 3885.91 | 3853.42 | 0 |
| 1726586100 | 3883.42 | 18.33 | 0.47 | 3870.54 | 3883.42 | 3864.32 | 0 |
| 1726499700 | 3865.09 | 2.6 | 0.07 | 3859.31 | 3871.57 | 3845.52 | 0 |
| 1726240500 | 3862.49 | 42.06 | 1.10 | 3833.94 | 3862.49 | 3820.43 | 0 |
| 1726154100 | 3820.43 | -10.8 | -0.28 | 3843.73 | 3865.89 | 3819.45 | 0 |
| 1726067700 | 3831.23 | -28.51 | -0.74 | 3862.94 | 3874.18 | 3826.34 | 0 |
| 1725981300 | 3859.74 | -42.85 | -1.10 | 3913.63 | 3915.3 | 3859.48 | 0 |
| 1725894900 | 3902.59 | -11.81 | -0.30 | 3908.84 | 3926.48 | 3897.24 | 0 |
| 1725635700 | 3914.4 | -11.34 | -0.29 | 3913.33 | 3925.74 | 3904.5 | 0 |
| 1725549300 | 3925.74 | 36.36 | 0.93 | 3902.6 | 3930.14 | 3889.38 | 0 |
| 1725462900 | 3889.38 | -22.19 | -0.57 | 3895.61 | 3911.57 | 3856.95 | 0 |
| 1725376500 | 3911.57 | 23.22 | 0.60 | 3890.14 | 3914.62 | 3888.35 | 0 |
| 1725290100 | 3888.35 | 37.52 | 0.97 | 3865.83 | 3889.73 | 3850.83 | 0 |
| 1725030900 | 3850.83 | 8.28 | 0.22 | 3843.89 | 3856.81 | 3836.74 | 0 |
| 1724944500 | 3842.55 | 8.48 | 0.22 | 3834.61 | 3850.22 | 3829.69 | 0 |
| 1724858100 | 3834.07 | -36.62 | -0.95 | 3870.28 | 3884.08 | 3833.25 | 0 |
| 1724771700 | 3870.69 | -24.36 | -0.63 | 3902.12 | 3912.4 | 3865.45 | 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
