Hot Features
プレミアム
S&P ASX 200 A REIT OPIC (OXXJ)
ASX
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 | 20.7 | 0.207860542647 | 9958.6 | 10162.1 | 9960.4 | 0 | 0 | DE |
| 4 | 522.5 | 5.52512477794 | 9456.8 | 10162.1 | 9356.8 | 0 | 0 | DE |
| 12 | 793.2 | 8.63478516454 | 9186.1 | 10162.1 | 8978.5 | 0 | 0 | DE |
| 26 | 1760.6 | 21.4218793727 | 8218.7 | 10162.1 | 7994 | 0 | 0 | DE |
| 52 | 3021.5 | 43.4260829573 | 6957.8 | 10162.1 | 6969.3 | 0 | 0 | DE |
| 156 | 2914 | 41.2438254568 | 7065.3 | 10162.1 | 6169.5 | 0 | 0 | DE |
| 260 | 3150 | 46.1247858492 | 6829.3 | 10162.1 | 4197.4 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732857300 | 9979.3 | -58.6 | -0.58 | 10055.6 | 9979.3 | 9979.3 | 0 |
| 1732770900 | 10037.9 | 77.5 | 0.78 | 9976.3 | 10037.9 | 10037.9 | 0 |
| 1732684500 | 9960.4 | -125.9 | -1.25 | 9893.6 | 9960.4 | 9960.4 | 0 |
| 1732598100 | 10086.3 | -75.8 | -0.75 | 10085.4 | 10086.3 | 10086.3 | 0 |
| 1732511700 | 10162.1 | 113.6 | 1.13 | 10105.6 | 10162.1 | 10162.1 | 0 |
| 1732252500 | 10048.5 | 44.4 | 0.44 | 9995.9 | 10048.5 | 10048.5 | 0 |
| 1732166100 | 10004.1 | 27 | 0.27 | 9958.6 | 10004.1 | 10004.1 | 0 |
| 1732079700 | 9977.1 | 85.8 | 0.87 | 9995.8 | 9977.1 | 9977.1 | 0 |
| 1731993300 | 9891.3 | 34.1 | 0.35 | 9895.8 | 9891.3 | 9891.3 | 0 |
| 1731906900 | 9857.2 | 23.1 | 0.23 | 9925.1 | 9857.2 | 9857.2 | 0 |
| 1731647700 | 9834.1 | 119.3 | 1.23 | 9782.5 | 9834.1 | 9834.1 | 0 |
| 1731561300 | 9714.8 | 101.7 | 1.06 | 9656.1 | 9714.8 | 9714.8 | 0 |
| 1731474900 | 9613.1 | -131.5 | -1.35 | 9708.6 | 9613.1 | 9613.1 | 0 |
| 1731388500 | 9744.6 | 29.1 | 0.30 | 9740.4 | 9744.6 | 9744.6 | 0 |
| 1731302100 | 9715.5 | 52.2 | 0.54 | 9717.2 | 9715.5 | 9715.5 | 0 |
| 1731042900 | 9663.3 | 80.7 | 0.84 | 9630.8 | 9663.3 | 9663.3 | 0 |
| 1730956500 | 9582.6 | 105.3 | 1.11 | 9552.3 | 9582.6 | 9582.6 | 0 |
| 1730870100 | 9477.3 | 34.3 | 0.36 | 9400.6 | 9477.3 | 9477.3 | 0 |
| 1730783700 | 9443 | 24.8 | 0.26 | 9459.2 | 9443 | 9443 | 0 |
| 1730697300 | 9418.2 | 61.4 | 0.66 | 9386.3 | 9418.2 | 9418.2 | 0 |
| 1730438100 | 9356.8 | -78.5 | -0.83 | 9467.8 | 9356.8 | 9356.8 | 0 |
| 1730351700 | 9435.3 | -91.1 | -0.96 | 9456.8 | 9435.3 | 9435.3 | 0 |
| 1730265300 | 9526.4 | -1.2 | -0.01 | 9541.9 | 9526.4 | 9526.4 | 0 |
| 1730178900 | 9527.6 | -12 | -0.13 | 9491 | 9527.6 | 9527.6 | 0 |
| 1730092500 | 9539.6 | 24.4 | 0.26 | 9531.2 | 9539.6 | 9539.6 | 0 |
| 1729833300 | 9515.2 | 61.8 | 0.65 | 9510.5 | 9515.2 | 9515.2 | 0 |
| 1729746900 | 9453.4 | 30.2 | 0.32 | 9452.6 | 9453.4 | 9453.4 | 0 |
| 1729660500 | 9423.2 | -102.7 | -1.08 | 9430.4 | 9423.2 | 9423.2 | 0 |
| 1729574100 | 9525.9 | -72 | -0.75 | 9612.5 | 9525.9 | 9525.9 | 0 |
| 1729487700 | 9597.9 | 57.7 | 0.60 | 9549 | 9597.9 | 9597.9 | 0 |
| 1729228500 | 9540.2 | 49.3 | 0.52 | 9544.4 | 9540.2 | 9540.2 | 0 |
| 1729142100 | 9490.9 | 148.5 | 1.59 | 9389.3 | 9490.9 | 9490.9 | 0 |
| 1729055700 | 9342.4 | 29.3 | 0.31 | 9363 | 9342.4 | 9342.4 | 0 |
| 1728969300 | 9313.1 | 75.2 | 0.81 | 9242 | 9313.1 | 9313.1 | 0 |
| 1728882900 | 9237.9 | 79.5 | 0.87 | 9170.5 | 9237.9 | 9237.9 | 0 |
| 1728623700 | 9158.4 | -49.5 | -0.54 | 9170 | 9158.4 | 9158.4 | 0 |
| 1728537300 | 9207.9 | 16.6 | 0.18 | 9156.4 | 9207.9 | 9207.9 | 0 |
| 1728450900 | 9191.3 | 118.4 | 1.30 | 9106.2 | 9191.3 | 9191.3 | 0 |
| 1728364500 | 9072.9 | 57.6 | 0.64 | 9088 | 9072.9 | 9072.9 | 0 |
| 1728278100 | 9015.3 | 36.8 | 0.41 | 8962.7 | 9015.3 | 9015.3 | 0 |
| 1728022500 | 8978.5 | -118.2 | -1.30 | 9050.1 | 8978.5 | 8978.5 | 0 |
| 1727936100 | 9096.7 | 96.4 | 1.07 | 9059.1 | 9096.7 | 9096.7 | 0 |
| 1727849700 | 9000.3 | -161.2 | -1.76 | 9052.4 | 9000.3 | 9000.3 | 0 |
| 1727763300 | 9161.5 | 16 | 0.17 | 9169.5 | 9161.5 | 9161.5 | 0 |
| 1727676900 | 9145.5 | -8.3 | -0.09 | 9135.9 | 9145.5 | 9145.5 | 0 |
| 1727417700 | 9153.8 | -98.8 | -1.07 | 9192.9 | 9153.8 | 9153.8 | 0 |
| 1727331300 | 9252.6 | -80.5 | -0.86 | 9176.8 | 9252.6 | 9252.6 | 0 |
| 1727244900 | 9333.1 | -186.4 | -1.96 | 9332.4 | 9333.1 | 9333.1 | 0 |
| 1727158500 | 9519.5 | 15 | 0.16 | 9510.5 | 9519.5 | 9519.5 | 0 |
| 1727072100 | 9504.5 | -57.4 | -0.60 | 9550.9 | 9504.5 | 9504.5 | 0 |
| 1726812900 | 9561.9 | 11.1 | 0.12 | 9528.1 | 9561.9 | 9561.9 | 0 |
| 1726726500 | 9550.8 | 123.2 | 1.31 | 9493.2 | 9550.8 | 9550.8 | 0 |
| 1726640100 | 9427.6 | -50.9 | -0.54 | 9442.6 | 9427.6 | 9427.6 | 0 |
| 1726553700 | 9478.5 | 104.3 | 1.11 | 9434.3 | 9478.5 | 9478.5 | 0 |
| 1726467300 | 9374.2 | -61.2 | -0.65 | 9339.6 | 9374.2 | 9374.2 | 0 |
| 1726208100 | 9435.4 | 85.3 | 0.91 | 9398.9 | 9435.4 | 9435.4 | 0 |
| 1726121700 | 9350.1 | -55.3 | -0.59 | 9276.3 | 9350.1 | 9350.1 | 0 |
| 1726035300 | 9405.4 | -18.1 | -0.19 | 9416.2 | 9405.4 | 9405.4 | 0 |
| 1725948900 | 9423.5 | 162.5 | 1.75 | 9356.6 | 9423.5 | 9423.5 | 0 |
| 1725862500 | 9261 | -25 | -0.27 | 9411.5 | 9261 | 9261 | 0 |
| 1725603300 | 9286 | 51.8 | 0.56 | 9273.3 | 9286 | 9286 | 0 |
| 1725516900 | 9234.2 | -21.4 | -0.23 | 9186.1 | 9234.2 | 9234.2 | 0 |
| 1725430500 | 9255.6 | -8.1 | -0.09 | 9361.5 | 9255.6 | 9255.6 | 0 |
| 1725344100 | 9263.7 | 111.6 | 1.22 | 9278.6 | 9263.7 | 9263.7 | 0 |
| 1725257700 | 9152.1 | -7.6 | -0.08 | 9167.8 | 9152.1 | 9152.1 | 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
