Hot Features
プレミアム
S&P ASX Small Ordinaries Index (XSO)
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 | 53.1 | 1.69507757135 | 3132.6 | 3186 | 3109.8 | 0 | 0 | IX |
| 4 | 16.7 | 0.526980119912 | 3169 | 3191.5 | 3104.7 | 0 | 0 | IX |
| 12 | 198.2 | 6.63430962343 | 2987.5 | 3236 | 2859.2 | 0 | 0 | IX |
| 26 | 174.2 | 5.78449277769 | 3011.5 | 3236 | 2859.2 | 0 | 0 | IX |
| 52 | 501.9 | 18.7010954617 | 2683.8 | 3236 | 2671.3 | 0 | 0 | IX |
| 156 | -339.2 | -9.62296802746 | 3524.9 | 3598.6 | 2550.8 | 0 | 0 | IX |
| 260 | 314.5 | 10.9536082474 | 2871.2 | 3600 | 1783.5 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732598100 | 3158.2 | 2.7 | 0.09 | 3155.5 | 3171.2 | 3146.1 | 0 |
| 1732511700 | 3155.5 | 15.6 | 0.50 | 3139.9 | 3170.5 | 3139.9 | 0 |
| 1732252500 | 3139.9 | 23.5 | 0.75 | 3116.4 | 3152.1 | 3116.4 | 0 |
| 1732166100 | 3116.4 | -11.4 | -0.36 | 3127.8 | 3141.4 | 3109.8 | 0 |
| 1732079700 | 3127.8 | -26.4 | -0.84 | 3154.2 | 3157.9 | 3123.6 | 0 |
| 1731993300 | 3154.2 | 21.6 | 0.69 | 3132.6 | 3170.2 | 3132.6 | 0 |
| 1731906900 | 3132.6 | 9.6 | 0.31 | 3123 | 3138.7 | 3113.5 | 0 |
| 1731647700 | 3123 | 13.9 | 0.45 | 3109.1 | 3131.6 | 3109.1 | 0 |
| 1731561300 | 3109.1 | -9.5 | -0.30 | 3118.6 | 3131.8 | 3104.7 | 0 |
| 1731474900 | 3118.6 | -38.7 | -1.23 | 3157.3 | 3157.3 | 3116.9 | 0 |
| 1731388500 | 3157.3 | 1.7 | 0.05 | 3155.6 | 3158.5 | 3127.4 | 0 |
| 1731302100 | 3155.6 | -14 | -0.44 | 3169.6 | 3173.1 | 3155.6 | 0 |
| 1731042900 | 3169.6 | 38 | 1.21 | 3131.6 | 3178.4 | 3131.6 | 0 |
| 1730956500 | 3131.6 | -18.4 | -0.58 | 3150 | 3161.5 | 3117.6 | 0 |
| 1730870100 | 3150 | 29.2 | 0.94 | 3120.8 | 3159 | 3120.8 | 0 |
| 1730783700 | 3120.8 | -18.8 | -0.60 | 3139.6 | 3139.6 | 3118.5 | 0 |
| 1730697300 | 3139.6 | 2.9 | 0.09 | 3136.7 | 3156.5 | 3128.5 | 0 |
| 1730438100 | 3136.7 | -22.6 | -0.72 | 3159.3 | 3159.3 | 3117.3 | 0 |
| 1730351700 | 3159.3 | 3.3 | 0.10 | 3156 | 3162.9 | 3148.3 | 0 |
| 1730265300 | 3156 | -19.6 | -0.62 | 3175.6 | 3182 | 3151.7 | 0 |
| 1730178900 | 3175.6 | 6.6 | 0.21 | 3169 | 3191.5 | 3169 | 0 |
| 1730092500 | 3169 | -3 | -0.09 | 3172 | 3178.6 | 3152.9 | 0 |
| 1729833300 | 3172 | 6.5 | 0.21 | 3165.5 | 3188.6 | 3165.5 | 0 |
| 1729746900 | 3165.5 | -25.5 | -0.80 | 3191 | 3191 | 3162.2 | 0 |
| 1729660500 | 3191 | -0.5 | -0.02 | 3191.5 | 3199.3 | 3186.2 | 0 |
| 1729574100 | 3191.5 | -33.3 | -1.03 | 3224.8 | 3224.8 | 3179.1 | 0 |
| 1729487700 | 3224.8 | 37 | 1.16 | 3189.2 | 3235 | 3189.2 | 0 |
| 1729228500 | 3187.8 | -41.3 | -1.28 | 3229.1 | 3229.1 | 3182.2 | 0 |
| 1729142100 | 3229.1 | 43.7 | 1.37 | 3185.4 | 3236 | 3185.4 | 0 |
| 1729055700 | 3185.4 | -28.6 | -0.89 | 3214 | 3214 | 3185.4 | 0 |
| 1728969300 | 3214 | 43.2 | 1.36 | 3170.8 | 3214.1 | 3170.8 | 0 |
| 1728882900 | 3170.8 | -7.9 | -0.25 | 3178.7 | 3197 | 3161.5 | 0 |
| 1728623700 | 3178.7 | 14.7 | 0.46 | 3164 | 3183.8 | 3162.4 | 0 |
| 1728537300 | 3164 | 33.2 | 1.06 | 3130.8 | 3171 | 3130.8 | 0 |
| 1728450900 | 3130.8 | 5.8 | 0.19 | 3125 | 3149.2 | 3124.9 | 0 |
| 1728364500 | 3125 | -20.2 | -0.64 | 3145.2 | 3150.7 | 3116.1 | 0 |
| 1728278100 | 3145.2 | 42.8 | 1.38 | 3102.4 | 3145.2 | 3098 | 0 |
| 1728022500 | 3102.4 | -16.4 | -0.53 | 3118.8 | 3118.8 | 3079.5 | 0 |
| 1727936100 | 3118.8 | -10.3 | -0.33 | 3129.1 | 3133.5 | 3104.6 | 0 |
| 1727849700 | 3129.1 | -11.6 | -0.37 | 3140.7 | 3145.5 | 3129.1 | 0 |
| 1727763300 | 3140.7 | 2.9 | 0.09 | 3137.8 | 3141.1 | 3121.6 | 0 |
| 1727676900 | 3137.8 | -0.9 | -0.03 | 3138.7 | 3147.9 | 3130.5 | 0 |
| 1727417700 | 3138.7 | 4 | 0.13 | 3134.7 | 3138.7 | 3121.9 | 0 |
| 1727331300 | 3134.7 | 60.6 | 1.97 | 3074.1 | 3134.7 | 3074.1 | 0 |
| 1727244900 | 3074.1 | 3.7 | 0.12 | 3070.4 | 3093.1 | 3067.8 | 0 |
| 1727158500 | 3070.4 | 26.2 | 0.86 | 3044.2 | 3070.4 | 3043.3 | 0 |
| 1727072100 | 3044.2 | -10.3 | -0.34 | 3054.5 | 3054.5 | 3026.4 | 0 |
| 1726812900 | 3054.5 | 12.8 | 0.42 | 3041.7 | 3065 | 3041.7 | 0 |
| 1726726500 | 3041.7 | 40.1 | 1.34 | 3001.6 | 3043.7 | 3001.6 | 0 |
| 1726640100 | 3001.6 | 3.1 | 0.10 | 2998.5 | 3010.3 | 2986.8 | 0 |
| 1726553700 | 2998.5 | 5.7 | 0.19 | 2992.8 | 3010.2 | 2992.8 | 0 |
| 1726467300 | 2992.8 | -8.3 | -0.28 | 3001.1 | 3020.8 | 2990.9 | 0 |
| 1726208100 | 3001.1 | 34.8 | 1.17 | 2966.3 | 3005.1 | 2966.3 | 0 |
| 1726121700 | 2966.3 | 54.2 | 1.86 | 2912.1 | 2966.5 | 2912.1 | 0 |
| 1726035300 | 2912.1 | 5.9 | 0.20 | 2906.2 | 2925.5 | 2904.4 | 0 |
| 1725948900 | 2906.2 | 19.9 | 0.69 | 2886.3 | 2906.3 | 2885.4 | 0 |
| 1725862500 | 2886.3 | -23.4 | -0.80 | 2909.7 | 2909.7 | 2859.2 | 0 |
| 1725603300 | 2909.7 | -8.5 | -0.29 | 2918.2 | 2919.7 | 2903.1 | 0 |
| 1725516900 | 2918.2 | 8.7 | 0.30 | 2909.5 | 2924.5 | 2906.4 | 0 |
| 1725430500 | 2909.5 | -76.1 | -2.55 | 2985.6 | 2985.6 | 2905.2 | 0 |
| 1725344100 | 2985.6 | -1.9 | -0.06 | 2987.5 | 2993.8 | 2979.5 | 0 |
| 1725257700 | 2987.5 | -18.3 | -0.61 | 3005.8 | 3005.8 | 2973.5 | 0 |
| 1724998500 | 3005.8 | 38.3 | 1.29 | 2967.5 | 3005.8 | 2967.5 | 0 |
| 1724912100 | 2967.5 | -32.3 | -1.08 | 2999.8 | 2999.8 | 2966.2 | 0 |
| 1724825700 | 2999.8 | -18.1 | -0.60 | 3017.9 | 3017.9 | 2999.8 | 0 |
| 1724739300 | 3017.9 | -22.8 | -0.75 | 3040.7 | 3040.7 | 3013.1 | 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
