Hot Features
プレミアム
FTSE Athex Consumer Staples (FTSE_CS)
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、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 | -19.94 | -0.301751794772 | 6608.08 | 6695.4 | 6537.84 | 0 | 0 | IX |
| 4 | 97.2 | 1.49747186078 | 6490.94 | 6792.6 | 6324.44 | 0 | 0 | IX |
| 12 | 134.75 | 2.08804984667 | 6453.39 | 6792.6 | 6302.61 | 0 | 0 | IX |
| 26 | 279.94 | 4.43771598871 | 6308.2 | 6792.6 | 5943.46 | 0 | 0 | IX |
| 52 | 1585.8 | 31.7011638553 | 5002.34 | 6792.6 | 4973.06 | 0 | 0 | IX |
| 156 | 1585.8 | 31.7011638553 | 5002.34 | 6792.6 | 4973.06 | 0 | 0 | IX |
| 260 | 1585.8 | 31.7011638553 | 5002.34 | 6792.6 | 4973.06 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732896900 | 6588.14 | -78.4 | -1.18 | 6667.52 | 6667.52 | 6587.64 | 0 |
| 1732810500 | 6666.54 | 0.29 | 0.00 | 6661.75 | 6695.4 | 6632.59 | 0 |
| 1732724100 | 6666.25 | 64.84 | 0.98 | 6631.66 | 6666.25 | 6598.7299 | 0 |
| 1732637700 | 6601.41 | -9.05 | -0.14 | 6626.21 | 6639.09 | 6563.68 | 0 |
| 1732548000 | 6610.46 | 0 | 0.00 | 6610.46 | 6610.46 | 6610.46 | 0 |
| 1732292100 | 6610.46 | 0 | 0.00 | 6608.08 | 6612.58 | 6537.84 | 0 |
| 1732288800 | 6610.46 | 27.45 | 0.42 | 6608.08 | 6612.58 | 6537.84 | 0 |
| 1732205700 | 6583.01 | 107.17 | 1.65 | 6475.84 | 6583.01 | 6450.78 | 0 |
| 1732119300 | 6475.84 | 105.59 | 1.66 | 6404.6 | 6502.06 | 6370.25 | 0 |
| 1732032900 | 6370.25 | -40.57 | -0.63 | 6428.05 | 6474.2 | 6324.4399 | 0 |
| 1731946500 | 6410.82 | -98.34 | -1.51 | 6500.17 | 6550.28 | 6368.72 | 0 |
| 1731687300 | 6509.16 | -160.73 | -2.41 | 6671.58 | 6705.32 | 6494.66 | 0 |
| 1731600900 | 6669.89 | -7.18 | -0.11 | 6690.56 | 6690.56 | 6641.87 | 0 |
| 1731514500 | 6677.07 | 21.33 | 0.32 | 6655.74 | 6682.66 | 6634.57 | 0 |
| 1731428100 | 6655.74 | -9.26 | -0.14 | 6664.59 | 6722.49 | 6627.11 | 0 |
| 1731341700 | 6665 | -18.17 | -0.27 | 6674.51 | 6792.6 | 6663.43 | 0 |
| 1731082500 | 6683.17 | 16.86 | 0.25 | 6652.66 | 6717.83 | 6612.4799 | 0 |
| 1730996100 | 6666.31 | -8.52 | -0.13 | 6679.32 | 6679.32 | 6625.87 | 0 |
| 1730909700 | 6674.83 | 141.68 | 2.17 | 6619.05 | 6676.17 | 6533.15 | 0 |
| 1730823300 | 6533.15 | -29.63 | -0.45 | 6562.78 | 6591.7299 | 6533.15 | 0 |
| 1730736900 | 6562.78 | 61.09 | 0.94 | 6543.52 | 6591.81 | 6501.6899 | 0 |
| 1730477700 | 6501.6899 | 10.75 | 0.17 | 6490.9399 | 6550.47 | 6486.65 | 0 |
| 1730391300 | 6490.9399 | -11.74 | -0.18 | 6522.84 | 6600.9799 | 6490.9399 | 0 |
| 1730304900 | 6502.68 | -40.84 | -0.62 | 6542.82 | 6559.03 | 6471.71 | 0 |
| 1730218500 | 6543.52 | -21.94 | -0.33 | 6566.16 | 6642.8 | 6532.42 | 0 |
| 1729869300 | 6565.46 | 19.05 | 0.29 | 6550.91 | 6591.76 | 6546.41 | 0 |
| 1729782900 | 6546.41 | -16.8 | -0.26 | 6563.21 | 6611.16 | 6533.77 | 0 |
| 1729696500 | 6563.21 | 13.69 | 0.21 | 6549.52 | 6607.77 | 6539.79 | 0 |
| 1729610100 | 6549.52 | -34.37 | -0.52 | 6588.59 | 6623.2 | 6539.12 | 0 |
| 1729523700 | 6583.89 | -20.15 | -0.31 | 6610.31 | 6659.55 | 6580.01 | 0 |
| 1729264500 | 6604.04 | 26.09 | 0.40 | 6586.9399 | 6622.2 | 6577.95 | 0 |
| 1729178100 | 6577.95 | 10.64 | 0.16 | 6567.31 | 6604.07 | 6566.17 | 0 |
| 1729091700 | 6567.31 | 21.55 | 0.33 | 6571.52 | 6605.36 | 6539.4399 | 0 |
| 1729005300 | 6545.76 | 68.87 | 1.06 | 6503.52 | 6705.26 | 6476.89 | 0 |
| 1728918900 | 6476.89 | 15 | 0.23 | 6476.58 | 6509.88 | 6461.89 | 0 |
| 1728659700 | 6461.89 | 34.62 | 0.54 | 6457.93 | 6461.92 | 6425.95 | 0 |
| 1728573300 | 6427.27 | -1.4 | -0.02 | 6438.65 | 6468.61 | 6427.27 | 0 |
| 1728486900 | 6428.67 | 30.97 | 0.48 | 6413.57 | 6465.53 | 6397.7 | 0 |
| 1728400500 | 6397.7 | -10.71 | -0.17 | 6439.27 | 6439.27 | 6350.41 | 0 |
| 1728314100 | 6408.41 | -3.36 | -0.05 | 6411.77 | 6457.21 | 6395.37 | 0 |
| 1728054900 | 6411.77 | 53.06 | 0.83 | 6375.88 | 6438.87 | 6358.71 | 0 |
| 1727968500 | 6358.71 | -50.93 | -0.79 | 6416.25 | 6441.43 | 6302.61 | 0 |
| 1727882100 | 6409.64 | -4.33 | -0.07 | 6413.9399 | 6427.65 | 6350.03 | 0 |
| 1727795700 | 6413.97 | -54.94 | -0.85 | 6477.9 | 6486.4799 | 6412.37 | 0 |
| 1727709300 | 6468.91 | -27.4 | -0.42 | 6497.72 | 6510.79 | 6439.33 | 0 |
| 1727450100 | 6496.31 | 45.39 | 0.70 | 6462.56 | 6496.31 | 6429.81 | 0 |
| 1727363700 | 6450.92 | 30.01 | 0.47 | 6409.9399 | 6497.35 | 6401.35 | 0 |
| 1727277300 | 6420.91 | -5.1 | -0.08 | 6426.18 | 6448.76 | 6396.45 | 0 |
| 1727190900 | 6426.01 | -32.21 | -0.50 | 6485.1899 | 6536.38 | 6426.01 | 0 |
| 1727104500 | 6458.22 | 34.2 | 0.53 | 6486.07 | 6498.04 | 6424.02 | 0 |
| 1726845300 | 6424.02 | -54.69 | -0.84 | 6478.71 | 6478.85 | 6414 | 0 |
| 1726758900 | 6478.71 | -16.17 | -0.25 | 6493.4799 | 6546.52 | 6471.08 | 0 |
| 1726672500 | 6494.88 | -42.36 | -0.65 | 6571.9799 | 6603.52 | 6467.87 | 0 |
| 1726586100 | 6537.24 | -1.87 | -0.03 | 6555.58 | 6604.22 | 6493.83 | 0 |
| 1726499700 | 6539.11 | 69.35 | 1.07 | 6488.77 | 6539.11 | 6455.11 | 0 |
| 1726240500 | 6469.76 | 40.91 | 0.64 | 6451.32 | 6469.76 | 6428.85 | 0 |
| 1726154100 | 6428.85 | -19.02 | -0.29 | 6465.25 | 6490.26 | 6397.74 | 0 |
| 1726067700 | 6447.87 | -71.57 | -1.10 | 6522.6 | 6522.6 | 6445.9399 | 0 |
| 1725981300 | 6519.4399 | 42.46 | 0.66 | 6506.74 | 6556.88 | 6476.9799 | 0 |
| 1725894900 | 6476.9799 | -44.3 | -0.68 | 6525.83 | 6585.74 | 6476.9799 | 0 |
| 1725635700 | 6521.28 | 67.89 | 1.05 | 6453.39 | 6548.07 | 6453.39 | 0 |
| 1725549300 | 6453.39 | 36.07 | 0.56 | 6421.82 | 6530.21 | 6372.38 | 0 |
| 1725462900 | 6417.32 | 12.52 | 0.20 | 6391.32 | 6420.11 | 6337.9799 | 0 |
| 1725376500 | 6404.8 | 110.44 | 1.75 | 6303.35 | 6422.13 | 6294.36 | 0 |
| 1725290100 | 6294.36 | 68.89 | 1.11 | 6225.47 | 6299.46 | 6225.47 | 0 |
| 1725030900 | 6225.47 | -40.31 | -0.64 | 6239.79 | 6278.46 | 6214.82 | 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
