Hot Features
プレミアム
Amundi S&P Global Energy Carbon Reduced UcitsEtf (ENERW)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 12.188 | -0.22 | -1.79 | 12.18 | 12.222 | 12.172 | 12152 |
| 1732553700 | 12.41 | -0.18 | -1.40 | 12.532 | 12.534 | 12.41 | 4413 |
| 1732294500 | 12.586 | 0.23 | 1.89 | 12.538 | 12.596 | 12.538 | 16430 |
| 1732208100 | 12.352 | 0.17 | 1.36 | 12.304 | 12.352 | 12.304 | 3630 |
| 1732121700 | 12.186 | 0.08 | 0.69 | 12.15 | 12.218 | 12.15 | 2501 |
| 1732035300 | 12.102 | 0.02 | 0.15 | 12.186 | 12.186 | 12.102 | 981 |
| 1731948900 | 12.084 | 0.06 | 0.47 | 12.052 | 12.084 | 12.034 | 3460 |
| 1731689700 | 12.028 | -0.05 | -0.43 | 12.006 | 12.028 | 11.99 | 16016 |
| 1731603300 | 12.08 | 0.2 | 1.72 | 12.056 | 12.08 | 12.056 | 3034 |
| 1731516900 | 11.876 | -0.11 | -0.90 | 11.882 | 11.882 | 11.876 | 740 |
| 1731430500 | 11.984 | 0.08 | 0.64 | 11.97 | 12.008 | 11.966 | 5315 |
| 1731344100 | 11.908 | 0.13 | 1.09 | 11.864 | 11.908 | 11.864 | 2936 |
| 1731084900 | 11.78 | 0.01 | 0.07 | 11.736 | 11.78 | 11.726 | 10910 |
| 1730998500 | 11.772 | 0.21 | 1.85 | 11.8 | 11.81 | 11.772 | 1833 |
| 1730912100 | 11.558 | 0.24 | 2.16 | 11.678 | 11.708 | 11.554 | 15014 |
| 1730825700 | 11.314 | 0.16 | 1.47 | 11.314 | 11.314 | 11.314 | 2314 |
| 1730739300 | 11.15 | -0.08 | -0.68 | 11.166 | 11.166 | 11.134 | 3141 |
| 1730480100 | 11.226 | 0.11 | 1.03 | 11.246 | 11.246 | 11.226 | 1619 |
| 1730393700 | 11.112 | -0.09 | -0.84 | 11.118 | 11.118 | 11.112 | 505 |
| 1730307300 | 11.206 | -0.03 | -0.25 | 11.14 | 11.224 | 11.14 | 23897 |
| 1730220900 | 11.234 | -0.03 | -0.23 | 11.304 | 11.338 | 11.234 | 2111 |
| 1730134500 | 11.26 | -0.17 | -1.49 | 11.248 | 11.28 | 11.182 | 44537 |
| 1729871700 | 11.43 | 0.04 | 0.39 | 11.402 | 11.43 | 11.388 | 1660 |
| 1729785300 | 11.386 | -0.03 | -0.23 | 11.386 | 11.386 | 11.386 | 80 |
| 1729698900 | 11.412 | 0 | 0.04 | 11.408 | 11.412 | 11.408 | 1433 |
| 1729612500 | 11.408 | -0.04 | -0.38 | 11.378 | 11.424 | 11.372 | 7266 |
| 1729526100 | 11.452 | 0.11 | 0.99 | 11.416 | 11.468 | 11.416 | 11763 |
| 1729266900 | 11.34 | -0.13 | -1.10 | 11.488 | 11.518 | 11.34 | 5210 |
| 1729180500 | 11.466 | 0.09 | 0.77 | 11.458 | 11.536 | 11.442 | 12124 |
| 1729094100 | 11.378 | 0.06 | 0.53 | 11.34 | 11.384 | 11.34 | 8916 |
| 1729007700 | 11.318 | -0.31 | -2.67 | 11.422 | 11.422 | 11.294 | 106994 |
| 1728921300 | 11.628 | 0.07 | 0.59 | 11.572 | 11.628 | 11.55 | 5683 |
| 1728662100 | 11.56 | -0.04 | -0.38 | 11.536 | 11.56 | 11.534 | 2276 |
| 1728575700 | 11.604 | 0.17 | 1.50 | 11.5 | 11.604 | 11.5 | 3892 |
| 1728489300 | 11.432 | -0.03 | -0.24 | 11.4 | 11.432 | 11.368 | 15125 |
| 1728402900 | 11.46 | -0.22 | -1.92 | 11.548 | 11.548 | 11.43 | 6256 |
| 1728316500 | 11.684 | 0.09 | 0.78 | 11.604 | 11.716 | 11.604 | 16913 |
| 1728057300 | 11.594 | 0.19 | 1.70 | 11.476 | 11.594 | 11.476 | 14556 |
| 1727970900 | 11.4 | 0.15 | 1.30 | 11.28 | 11.4 | 11.28 | 7697 |
| 1727884500 | 11.254 | 0.13 | 1.17 | 11.276 | 11.38 | 11.254 | 12075 |
| 1727798100 | 11.124 | 0.21 | 1.92 | 10.856 | 11.124 | 10.856 | 2463 |
| 1727711700 | 10.914 | 0.21 | 2.00 | 10.85 | 10.914 | 10.818 | 2218 |
| 1727452500 | 10.7 | 0.03 | 0.24 | 10.748 | 10.752 | 10.7 | 3286 |
| 1727366100 | 10.674 | -0.31 | -2.84 | 10.848 | 10.856 | 10.674 | 66374 |
| 1727279700 | 10.986 | -0.23 | -2.09 | 11.086 | 11.086 | 10.984 | 3157 |
| 1727193300 | 11.22 | 0.19 | 1.69 | 11.202 | 11.22 | 11.182 | 24994 |
| 1727106900 | 11.034 | 0.04 | 0.38 | 11.018 | 11.05 | 11.018 | 6325 |
| 1726847700 | 10.992 | -0.08 | -0.76 | 10.992 | 11 | 10.982 | 6708 |
| 1726761300 | 11.076 | 0.22 | 2.05 | 11.014 | 11.076 | 11.002 | 21963 |
| 1726674900 | 10.854 | 0 | 0.00 | 10.854 | 10.854 | 10.854 | 0 |
| 1726588500 | 10.854 | 0.06 | 0.52 | 10.836 | 10.856 | 10.82 | 6311 |
| 1726502100 | 10.798 | 0.08 | 0.78 | 10.738 | 10.798 | 10.734 | 2571 |
| 1726242900 | 10.714 | 0.01 | 0.09 | 10.716 | 10.738 | 10.712 | 5492 |
| 1726156500 | 10.704 | 0.03 | 0.30 | 10.71 | 10.71 | 10.704 | 1592 |
| 1726070100 | 10.672 | -0.16 | -1.48 | 10.674 | 10.708 | 10.672 | 3056 |
| 1725983700 | 10.832 | -0.03 | -0.28 | 10.84 | 10.84 | 10.832 | 4293 |
| 1725897300 | 10.862 | 0.12 | 1.14 | 10.838 | 10.862 | 10.838 | 3871 |
| 1725638100 | 10.74 | -0.21 | -1.94 | 10.82 | 10.928 | 10.74 | 27565 |
| 1725551700 | 10.952 | -0.04 | -0.36 | 10.92 | 10.956 | 10.906 | 8714 |
| 1725465300 | 10.992 | -0.03 | -0.25 | 10.98 | 11.044 | 10.97 | 3478 |
| 1725378900 | 11.02 | -0.23 | -2.04 | 11.24 | 11.24 | 11.002 | 2905 |
| 1725292500 | 11.25 | 0.07 | 0.63 | 11.264 | 11.264 | 11.236 | 3753 |
| 1725033300 | 11.18 | 0 | 0.02 | 11.28 | 11.28 | 11.18 | 1442 |
| 1724946900 | 11.178 | 0.04 | 0.40 | 11.134 | 11.178 | 11.118 | 4469 |
| 1724860500 | 11.134 | -0.11 | -0.96 | 11.156 | 11.17 | 11.134 | 2925 |
| 1724774100 | 11.242 | 0.04 | 0.34 | 11.252 | 11.252 | 11.224 | 1944 |
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
