Hot Features
プレミアム
FTSE Athex Financial Services (FTSE_FS)
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 | -228.41 | -4.05904190191 | 5627.19 | 5635.54 | 5396.18 | 0 | 0 | IX |
| 4 | -19.09 | -0.352352492769 | 5417.87 | 5901.05 | 5386.18 | 0 | 0 | IX |
| 12 | -493.95 | -8.38236267401 | 5892.73 | 6045.29 | 5355.16 | 0 | 0 | IX |
| 26 | -723.03 | -11.8107226458 | 6121.81 | 6357.41 | 5281.05 | 0 | 0 | IX |
| 52 | 417.72 | 8.38616679984 | 4981.06 | 6357.41 | 4955.49 | 0 | 0 | IX |
| 156 | 417.72 | 8.38616679984 | 4981.06 | 6357.41 | 4955.49 | 0 | 0 | IX |
| 260 | 417.72 | 8.38616679984 | 4981.06 | 6357.41 | 4955.49 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732896900 | 5398.78 | -62.97 | -1.15 | 5465.53 | 5498.43 | 5396.18 | 0 |
| 1732810500 | 5461.75 | -25.59 | -0.47 | 5482.86 | 5533.64 | 5455.6 | 0 |
| 1732724100 | 5487.34 | -108.99 | -1.95 | 5583.31 | 5600.9 | 5477.97 | 0 |
| 1732637700 | 5596.33 | 28.15 | 0.51 | 5588.28 | 5617.7 | 5541.59 | 0 |
| 1732548000 | 5568.18 | 0 | 0.00 | 5568.18 | 5568.18 | 5568.18 | 0 |
| 1732292100 | 5568.18 | 0 | 0.00 | 5627.1899 | 5635.54 | 5506.8 | 0 |
| 1732288800 | 5568.18 | -64.05 | -1.14 | 5627.1899 | 5635.54 | 5506.8 | 0 |
| 1732205700 | 5632.2299 | 47.11 | 0.84 | 5587.39 | 5639.58 | 5528.45 | 0 |
| 1732119300 | 5585.12 | 89.47 | 1.63 | 5522.89 | 5586.81 | 5495.65 | 0 |
| 1732032900 | 5495.65 | -64.69 | -1.16 | 5558.55 | 5598.64 | 5419.1899 | 0 |
| 1731946500 | 5560.34 | -65.86 | -1.17 | 5608.56 | 5626.2 | 5488.24 | 0 |
| 1731687300 | 5626.2 | -70.42 | -1.24 | 5671.03 | 5696.62 | 5620.9799 | 0 |
| 1731600900 | 5696.62 | -75.67 | -1.31 | 5766.05 | 5789.08 | 5696.22 | 0 |
| 1731514500 | 5772.29 | -117.94 | -2.00 | 5842.32 | 5890.2299 | 5746.85 | 0 |
| 1731428100 | 5890.2299 | 59.88 | 1.03 | 5807.16 | 5901.05 | 5787.41 | 0 |
| 1731341700 | 5830.35 | 57.75 | 1.00 | 5781.16 | 5833.39 | 5772.6 | 0 |
| 1731082500 | 5772.6 | 84.46 | 1.48 | 5706.62 | 5779.61 | 5688.14 | 0 |
| 1730996100 | 5688.14 | 5.18 | 0.09 | 5691.91 | 5734.66 | 5669.64 | 0 |
| 1730909700 | 5682.96 | 65.43 | 1.16 | 5700.9 | 5764.29 | 5617.53 | 0 |
| 1730823300 | 5617.53 | 100.08 | 1.81 | 5533.35 | 5617.53 | 5517.45 | 0 |
| 1730736900 | 5517.45 | 20.7 | 0.38 | 5472.08 | 5519.1899 | 5468.46 | 0 |
| 1730477700 | 5496.75 | 110.57 | 2.05 | 5417.87 | 5511.93 | 5386.18 | 0 |
| 1730391300 | 5386.18 | -5.35 | -0.10 | 5392.11 | 5440.46 | 5357.12 | 0 |
| 1730304900 | 5391.53 | -109.14 | -1.98 | 5520.92 | 5530.66 | 5364.61 | 0 |
| 1730218500 | 5500.67 | 104.41 | 1.93 | 5447.83 | 5544.53 | 5396.26 | 0 |
| 1729869300 | 5396.26 | -69.85 | -1.28 | 5464.83 | 5480.99 | 5355.16 | 0 |
| 1729782900 | 5466.11 | -76.74 | -1.38 | 5536.66 | 5557.88 | 5430.96 | 0 |
| 1729696500 | 5542.85 | -81.85 | -1.46 | 5647.62 | 5650.5 | 5528.7 | 0 |
| 1729610100 | 5624.7 | -131.94 | -2.29 | 5754.1 | 5768.59 | 5590.3 | 0 |
| 1729523700 | 5756.64 | -53.25 | -0.92 | 5783.68 | 5815.95 | 5738.47 | 0 |
| 1729264500 | 5809.89 | 24.32 | 0.42 | 5796.11 | 5823.25 | 5785.57 | 0 |
| 1729178100 | 5785.57 | 61.28 | 1.07 | 5725.6899 | 5785.57 | 5715.02 | 0 |
| 1729091700 | 5724.29 | 41.05 | 0.72 | 5668.8 | 5724.29 | 5663.59 | 0 |
| 1729005300 | 5683.24 | 96.53 | 1.73 | 5606.37 | 5686.22 | 5586.71 | 0 |
| 1728918900 | 5586.71 | -78.65 | -1.39 | 5689.95 | 5709.77 | 5586.71 | 0 |
| 1728659700 | 5665.36 | 28.2 | 0.50 | 5643.91 | 5665.36 | 5604.2299 | 0 |
| 1728573300 | 5637.16 | -10.71 | -0.19 | 5649.9 | 5658.2 | 5621.84 | 0 |
| 1728486900 | 5647.87 | -65.45 | -1.15 | 5715.27 | 5719.91 | 5630.6 | 0 |
| 1728400500 | 5713.32 | -38.8 | -0.67 | 5698.76 | 5752.12 | 5678.03 | 0 |
| 1728314100 | 5752.12 | -12.52 | -0.22 | 5749.83 | 5786.86 | 5725.89 | 0 |
| 1728054900 | 5764.64 | 95.61 | 1.69 | 5669.03 | 5764.64 | 5669.03 | 0 |
| 1727968500 | 5669.03 | -56.01 | -0.98 | 5668.1899 | 5725.04 | 5657.6899 | 0 |
| 1727882100 | 5725.04 | -90.78 | -1.56 | 5778.11 | 5815.82 | 5696.17 | 0 |
| 1727795700 | 5815.82 | -60.23 | -1.03 | 5892.24 | 5936.89 | 5815.82 | 0 |
| 1727709300 | 5876.05 | -119.06 | -1.99 | 5967.61 | 6024.45 | 5876.05 | 0 |
| 1727450100 | 5995.11 | -45.04 | -0.75 | 6041.08 | 6042.7 | 5972.88 | 0 |
| 1727363700 | 6040.15 | 33.29 | 0.55 | 6019.38 | 6045.29 | 6005.5 | 0 |
| 1727277300 | 6006.86 | 46.9 | 0.79 | 5954.6899 | 6007.05 | 5927.57 | 0 |
| 1727190900 | 5959.96 | 92.34 | 1.57 | 5892.74 | 5959.96 | 5867.62 | 0 |
| 1727104500 | 5867.62 | 139.04 | 2.43 | 5712.12 | 5876.51 | 5705.04 | 0 |
| 1726845300 | 5728.58 | -29.17 | -0.51 | 5761.92 | 5777.43 | 5721.3 | 0 |
| 1726758900 | 5757.75 | 32.23 | 0.56 | 5749.18 | 5762.27 | 5709.42 | 0 |
| 1726672500 | 5725.52 | -51.65 | -0.89 | 5762.4399 | 5792.58 | 5725.52 | 0 |
| 1726586100 | 5777.17 | 26.58 | 0.46 | 5772.87 | 5793.54 | 5740.24 | 0 |
| 1726499700 | 5750.59 | 37.57 | 0.66 | 5726.7299 | 5750.59 | 5692.49 | 0 |
| 1726240500 | 5713.02 | 28.51 | 0.50 | 5701.88 | 5739.04 | 5654.56 | 0 |
| 1726154100 | 5684.51 | -45.11 | -0.79 | 5765.09 | 5784.09 | 5681.28 | 0 |
| 1726067700 | 5729.62 | -56.94 | -0.98 | 5780.13 | 5799.85 | 5711.09 | 0 |
| 1725981300 | 5786.56 | -62.04 | -1.06 | 5862.47 | 5888.17 | 5765.66 | 0 |
| 1725894900 | 5848.6 | -41.98 | -0.71 | 5887.28 | 5895.13 | 5843.59 | 0 |
| 1725635700 | 5890.58 | -55.65 | -0.94 | 5892.7299 | 5946.2299 | 5882.9399 | 0 |
| 1725549300 | 5946.2299 | 22.4 | 0.38 | 5948.93 | 5972.68 | 5911.38 | 0 |
| 1725462900 | 5923.83 | -61.84 | -1.03 | 5899.42 | 5985.67 | 5859.6 | 0 |
| 1725376500 | 5985.67 | -35.68 | -0.59 | 6022.99 | 6056.92 | 5979.04 | 0 |
| 1725290100 | 6021.35 | 80.61 | 1.36 | 5945.4 | 6021.35 | 5926.11 | 0 |
| 1725030900 | 5940.74 | 39.9 | 0.68 | 5924.42 | 5940.74 | 5881.79 | 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
