Hot Features
プレミアム
S&P ASX 200 Utilities Index (XUJ)
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
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 184.3 | 2.07720484644 | 8872.5 | 9217.7 | 8858.7 | 0 | 0 | IX |
| 4 | 515.5 | 6.03538103099 | 8541.3 | 9217.7 | 8234.4 | 0 | 0 | IX |
| 12 | 221 | 2.5011883474 | 8835.8 | 9217.7 | 8234.4 | 0 | 0 | IX |
| 26 | -167.3 | -1.81372708449 | 9224.1 | 9449.4 | 8234.4 | 0 | 0 | IX |
| 52 | 806.6 | 9.77673268527 | 8250.2 | 9449.4 | 7723.6 | 0 | 0 | IX |
| 156 | 2665.2 | 41.698479254 | 6391.6 | 9449.4 | 6130.1 | 0 | 0 | IX |
| 260 | 1085.4 | 13.6161778358 | 7971.4 | 9449.4 | 5659.2 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732598100 | 8992.3 | 0.9 | 0.01 | 8991.4 | 9085.7 | 8947.8 | 0 |
| 1732511700 | 8991.4 | -96 | -1.06 | 9087.4 | 9217.7 | 8991.4 | 0 |
| 1732252500 | 9087.4 | 129.2 | 1.44 | 8958.2 | 9131.3 | 8958.2 | 0 |
| 1732166100 | 8958.2 | -17.1 | -0.19 | 8975.3 | 9067.6 | 8934.7 | 0 |
| 1732079700 | 8975.3 | 17.3 | 0.19 | 8958 | 9030 | 8933.4 | 0 |
| 1731993300 | 8958 | 85.5 | 0.96 | 8872.5 | 9071.8 | 8858.7 | 0 |
| 1731906900 | 8872.5 | 158.6 | 1.82 | 8713.9 | 8895.4 | 8712.7 | 0 |
| 1731647700 | 8713.9 | 203.1 | 2.39 | 8510.8 | 8772.3 | 8510.8 | 0 |
| 1731561300 | 8510.8 | 48.5 | 0.57 | 8462.3 | 8585.3 | 8462.3 | 0 |
| 1731474900 | 8462.3 | 49.2 | 0.58 | 8413.1 | 8486.6 | 8373 | 0 |
| 1731388500 | 8413.1 | 47.6 | 0.57 | 8365.5 | 8448.1 | 8365.5 | 0 |
| 1731302100 | 8365.5 | -59.2 | -0.70 | 8424.7 | 8439.4 | 8365.5 | 0 |
| 1731042900 | 8424.7 | 61 | 0.73 | 8363.7 | 8480.8 | 8363.7 | 0 |
| 1730956500 | 8363.7 | -53.6 | -0.64 | 8417.3 | 8438.9 | 8324.5 | 0 |
| 1730870100 | 8417.3 | 11.3 | 0.13 | 8406 | 8506.1 | 8406 | 0 |
| 1730783700 | 8406 | -60.2 | -0.71 | 8466.2 | 8480.7 | 8402.1 | 0 |
| 1730697300 | 8466.2 | 141.3 | 1.70 | 8324.9 | 8519.9 | 8324.9 | 0 |
| 1730438100 | 8324.9 | -8.6 | -0.10 | 8333.5 | 8348.5 | 8234.4 | 0 |
| 1730351700 | 8333.5 | -77.7 | -0.92 | 8411.2 | 8411.2 | 8276.1 | 0 |
| 1730265300 | 8411.2 | -95.3 | -1.12 | 8506.5 | 8518.4 | 8410.4 | 0 |
| 1730178900 | 8506.5 | -34.8 | -0.41 | 8541.3 | 8571.1 | 8472 | 0 |
| 1730092500 | 8541.3 | -50.3 | -0.59 | 8591.6 | 8600.4 | 8501.2 | 0 |
| 1729833300 | 8591.6 | 8.1 | 0.09 | 8583.5 | 8647.3 | 8583.5 | 0 |
| 1729746900 | 8583.5 | 15 | 0.18 | 8568.5 | 8642.7 | 8550.3 | 0 |
| 1729660500 | 8568.5 | 2.2 | 0.03 | 8566.3 | 8618.4 | 8551.7 | 0 |
| 1729574100 | 8566.3 | -127.1 | -1.46 | 8693.4 | 8693.4 | 8538.8 | 0 |
| 1729487700 | 8693.4 | 58.4 | 0.68 | 8635 | 8730.4 | 8635 | 0 |
| 1729228500 | 8635 | -311.8 | -3.49 | 8946.8 | 8946.8 | 8635 | 0 |
| 1729142100 | 8946.8 | 47.8 | 0.54 | 8899 | 9005.8 | 8899 | 0 |
| 1729055700 | 8899 | -109.1 | -1.21 | 9008.1 | 9018.4 | 8899 | 0 |
| 1728969300 | 9008.1 | 6.3 | 0.07 | 9001.8 | 9012.8 | 8932.7 | 0 |
| 1728882900 | 9001.8 | -32.3 | -0.36 | 9034.1 | 9050.5 | 8968 | 0 |
| 1728623700 | 9034.1 | 32.1 | 0.36 | 9002 | 9034.1 | 8949.9 | 0 |
| 1728537300 | 9002 | -78.1 | -0.86 | 9080.1 | 9093.5 | 8961.9 | 0 |
| 1728450900 | 9080.1 | 74.1 | 0.82 | 9006 | 9190.9 | 9006 | 0 |
| 1728364500 | 9006 | 26.1 | 0.29 | 8979.9 | 9029.8 | 8948.1 | 0 |
| 1728278100 | 8979.9 | -80.4 | -0.89 | 9060.3 | 9060.3 | 8949.2 | 0 |
| 1728022500 | 9060.3 | -56.1 | -0.62 | 9116.4 | 9116.4 | 8969.2 | 0 |
| 1727936100 | 9116.4 | -37.1 | -0.41 | 9153.5 | 9184.6 | 9086.5 | 0 |
| 1727849700 | 9153.5 | 87.9 | 0.97 | 9065.6 | 9179.8 | 9028.6 | 0 |
| 1727763300 | 9065.6 | 82.3 | 0.92 | 8983.3 | 9065.6 | 8964.5 | 0 |
| 1727676900 | 8983.3 | 3.3 | 0.04 | 8980 | 9089.8 | 8935.2 | 0 |
| 1727417700 | 8980 | -65.9 | -0.73 | 9045.9 | 9064.5 | 8949.5 | 0 |
| 1727331300 | 9045.9 | 79.8 | 0.89 | 8966.1 | 9096.2 | 8966.1 | 0 |
| 1727244900 | 8966.1 | -39.9 | -0.44 | 9006 | 9033.2 | 8961.2 | 0 |
| 1727158500 | 9006 | -0.6 | -0.01 | 9006.6 | 9056.9 | 8976.1 | 0 |
| 1727072100 | 9006.6 | 72 | 0.81 | 8934.6 | 9053.8 | 8923 | 0 |
| 1726812900 | 8934.6 | 36.5 | 0.41 | 8898.1 | 8971.6 | 8898.1 | 0 |
| 1726726500 | 8898.1 | 119.9 | 1.37 | 8778.2 | 8898.1 | 8778.2 | 0 |
| 1726640100 | 8778.2 | 109.2 | 1.26 | 8669 | 8852.2 | 8669 | 0 |
| 1726553700 | 8669 | 26.2 | 0.30 | 8642.8 | 8707.5 | 8640.5 | 0 |
| 1726467300 | 8642.8 | -89.8 | -1.03 | 8732.6 | 8798.2 | 8642.8 | 0 |
| 1726208100 | 8732.6 | -33.2 | -0.38 | 8765.8 | 8769.1 | 8722.7 | 0 |
| 1726121700 | 8765.8 | 82.1 | 0.95 | 8683.7 | 8790.8 | 8683.7 | 0 |
| 1726035300 | 8683.7 | 50.3 | 0.58 | 8633.4 | 8688.2 | 8625.9 | 0 |
| 1725948900 | 8633.4 | 40.6 | 0.47 | 8592.8 | 8673.6 | 8570.6 | 0 |
| 1725862500 | 8592.8 | 14.9 | 0.17 | 8577.9 | 8613.3 | 8534 | 0 |
| 1725603300 | 8577.9 | 38 | 0.44 | 8539.9 | 8674.1 | 8539.9 | 0 |
| 1725516900 | 8539.9 | -137.2 | -1.58 | 8677.1 | 8690.5 | 8514.7 | 0 |
| 1725430500 | 8677.1 | -98.5 | -1.12 | 8775.6 | 8775.6 | 8677.1 | 0 |
| 1725344100 | 8775.6 | -60.2 | -0.68 | 8835.8 | 8837.8 | 8765.2 | 0 |
| 1725257700 | 8835.8 | -33.1 | -0.37 | 8868.9 | 8870.3 | 8815 | 0 |
| 1724998500 | 8868.9 | 46.2 | 0.52 | 8822.7 | 8901.6 | 8822.7 | 0 |
| 1724912100 | 8822.7 | -93.1 | -1.04 | 8915.8 | 8915.8 | 8817.2 | 0 |
| 1724825700 | 8915.8 | 5.8 | 0.07 | 8910 | 8985.9 | 8898.5 | 0 |
| 1724739300 | 8910 | 20.9 | 0.24 | 8889.1 | 8943.5 | 8807.4 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
