Hot Features
プレミアム
Fineco Artificial Intell ESG UCITS ETF (AI4U)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 155.09 | -3.76 | -2.37 | 157.38 | 157.88999 | 155.09 | 133 |
| 1732640100 | 158.85 | -2.15 | -1.34 | 159.09 | 159.46 | 158 | 631 |
| 1732553700 | 161 | 1.4 | 0.88 | 161.6 | 161.6 | 159.66 | 625 |
| 1732294500 | 159.6 | 2.81 | 1.79 | 167.08 | 168.8 | 156.87 | 786 |
| 1732208100 | 156.79 | 3.9 | 2.55 | 154 | 157.72999 | 153.33 | 707 |
| 1732121700 | 152.88999 | 4.89 | 3.30 | 152.27 | 153.34 | 151.29 | 314 |
| 1732035300 | 148 | -0.35 | -0.24 | 155.69999 | 155.69999 | 147.04 | 905 |
| 1731948900 | 148.35 | -0.74 | -0.50 | 148.9 | 149.15 | 146.66 | 1225 |
| 1731689700 | 149.09 | -1.33 | -0.88 | 150.01 | 150.01 | 148.3 | 85 |
| 1731603300 | 150.41999 | -3.09 | -2.01 | 161.08 | 161.08 | 150.41999 | 673 |
| 1731516900 | 153.51 | 0.94 | 0.62 | 160 | 160 | 149.44 | 654 |
| 1731430500 | 152.57 | 2.75 | 1.84 | 149.66 | 152.74 | 148.16 | 686 |
| 1731344100 | 149.82 | 5.42 | 3.75 | 151.4 | 151.4 | 145.61 | 1310 |
| 1731084900 | 144.4 | 1.43 | 1.00 | 144.1 | 144.58 | 143.91999 | 167 |
| 1730998500 | 142.97 | 2.42 | 1.72 | 141.38 | 143.37 | 141.36 | 252 |
| 1730912100 | 140.55 | 6.78 | 5.07 | 140.32 | 140.58 | 139.13999 | 382 |
| 1730825700 | 133.77 | 0.48 | 0.36 | 133.77 | 133.77 | 133.77 | 12 |
| 1730739300 | 133.29 | -0.97 | -0.72 | 132.81 | 133.55 | 132.54 | 216 |
| 1730480100 | 134.26 | 1.07 | 0.80 | 132.81 | 134.26 | 132.81 | 56 |
| 1730393700 | 133.19 | -2.13 | -1.57 | 134.41 | 134.51 | 132.87 | 104 |
| 1730307300 | 135.32 | -0.58 | -0.43 | 135.72 | 135.94999 | 134.76 | 174 |
| 1730220900 | 135.9 | 0.77 | 0.57 | 135.13 | 135.9 | 135.12 | 285 |
| 1730134500 | 135.13 | 0.46 | 0.34 | 135.36 | 135.36 | 134.19999 | 254 |
| 1729871700 | 134.66999 | 1.85 | 1.39 | 134.38999 | 134.66999 | 134.1 | 186 |
| 1729785300 | 132.82 | -1.45 | -1.08 | 133.47 | 133.94999 | 132.82 | 168 |
| 1729698900 | 134.27 | -1.04 | -0.77 | 135.74 | 135.74 | 134.27 | 63 |
| 1729612500 | 135.31 | 0.31 | 0.23 | 130.13999 | 135.9 | 130.13 | 165 |
| 1729526100 | 135 | -0.69 | -0.51 | 134.99 | 135.74 | 134.58 | 237 |
| 1729266900 | 135.69 | 1.19 | 0.88 | 134.55 | 135.86 | 134.04 | 411 |
| 1729180500 | 134.5 | 0.15 | 0.11 | 134.79 | 135.4 | 134.5 | 169 |
| 1729094100 | 134.35 | 0.31 | 0.23 | 133.94999 | 135.24 | 133.62 | 569 |
| 1729007700 | 134.04 | -1.08 | -0.80 | 135.38999 | 135.38999 | 134.04 | 141 |
| 1728921300 | 135.12 | 1.16 | 0.87 | 140.56 | 140.56 | 134.52 | 225 |
| 1728662100 | 133.96 | 1.07 | 0.81 | 133.08 | 133.96 | 132.36 | 195 |
| 1728575700 | 132.88999 | 0.89 | 0.67 | 133.13 | 133.13 | 131.58 | 190 |
| 1728489300 | 132 | 0.3 | 0.23 | 130.46 | 132 | 130.46 | 331 |
| 1728402900 | 131.69999 | -0.54 | -0.41 | 130.21 | 131.69999 | 129.13 | 235 |
| 1728316500 | 132.24 | 2.01 | 1.54 | 132.13999 | 132.24 | 131.13999 | 293 |
| 1728057300 | 130.22999 | 2.89 | 2.27 | 129.08 | 130.22999 | 128.62 | 430 |
| 1727970900 | 127.34 | -0.53 | -0.41 | 128.99 | 128.99 | 127.18 | 564 |
| 1727884500 | 127.87 | 0.72 | 0.57 | 127.75 | 127.87 | 127.33 | 9 |
| 1727798100 | 127.15 | -0.62 | -0.49 | 128.91 | 129.77 | 127.15 | 574 |
| 1727711700 | 127.77 | -0.26 | -0.20 | 128.88 | 128.88 | 127.7 | 95 |
| 1727452500 | 128.03 | 0.74 | 0.58 | 128.34 | 128.56 | 127.67 | 356 |
| 1727366100 | 127.29 | 1.31 | 1.04 | 127.6 | 128.04 | 127.29 | 641 |
| 1727279700 | 125.98 | 1 | 0.80 | 124.61 | 125.98 | 124.36 | 103 |
| 1727193300 | 124.98 | 0.32 | 0.26 | 126.16 | 126.16 | 124.98 | 436 |
| 1727106900 | 124.66 | 0.44 | 0.35 | 125.29 | 125.65 | 124.66 | 51 |
| 1726847700 | 124.22 | -0.93 | -0.74 | 125.07 | 125.07 | 124.22 | 14 |
| 1726761300 | 125.15 | 2.8 | 2.29 | 124.66 | 125.15 | 124.66 | 70 |
| 1726674900 | 122.35 | -2.32 | -1.86 | 123.65 | 123.65 | 122.15 | 49 |
| 1726588500 | 124.67 | 1.78 | 1.45 | 123.31 | 124.67 | 123.31 | 122 |
| 1726502100 | 122.89 | -0.33 | -0.27 | 122.91 | 123.73 | 122.89 | 62 |
| 1726242900 | 123.22 | 0.45 | 0.37 | 122.25 | 123.22 | 122.25 | 78 |
| 1726156500 | 122.77 | 2.59 | 2.16 | 126.45 | 126.45 | 122.56 | 172 |
| 1726070100 | 120.18 | -0.87 | -0.72 | 120.74 | 120.74 | 120.18 | 9 |
| 1725983700 | 121.05 | 1.75 | 1.47 | 120.67 | 121.05 | 120.67 | 10 |
| 1725897300 | 119.3 | -0.54 | -0.45 | 124.7 | 124.7 | 119.3 | 142 |
| 1725638100 | 119.84 | -0.51 | -0.42 | 119.04 | 119.84 | 118.92 | 168 |
| 1725551700 | 120.35 | -0.78 | -0.64 | 120.03 | 120.35 | 119.8 | 104 |
| 1725465300 | 121.13 | -2.72 | -2.20 | 121.18 | 121.18 | 120.51 | 405 |
| 1725378900 | 123.85 | -0.4 | -0.32 | 124.26 | 124.26 | 123.85 | 30 |
| 1725292500 | 124.25 | 0.6 | 0.49 | 124.15 | 124.25 | 123.58 | 164 |
| 1725033300 | 123.65 | 0.67 | 0.54 | 124.36 | 127.46 | 121.19 | 97 |
| 1724946900 | 122.98 | 0.57 | 0.47 | 122.44 | 122.98 | 122.2 | 278 |
| 1724860500 | 122.41 | -0.61 | -0.50 | 122.82 | 122.82 | 122.41 | 89 |
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
