Hot Features
プレミアム
Amundi FTSE MIB Daily 2x Leveraged UCITS ETF (LEVMIB)
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 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 12.738 | -0.19 | -1.50 | 12.688 | 12.874 | 12.578 | 177363 |
| 1732553700 | 12.932 | -0.01 | -0.06 | 13.14 | 13.142 | 12.832 | 379704 |
| 1732294500 | 12.94 | 0.14 | 1.06 | 12.952 | 13 | 12.57 | 182980 |
| 1732208100 | 12.804 | 0.03 | 0.27 | 12.814 | 12.84 | 12.49 | 151093 |
| 1732121700 | 12.77 | -0.04 | -0.31 | 12.966 | 12.99 | 12.7 | 68096 |
| 1732035300 | 12.81 | -0.34 | -2.62 | 13.2 | 13.2 | 12.432 | 405118 |
| 1731948900 | 13.154 | -0.09 | -0.71 | 13.286 | 13.286 | 12.98 | 242218 |
| 1731689700 | 13.248 | -0.1 | -0.75 | 13.272 | 13.45 | 13.21 | 63404 |
| 1731603300 | 13.348 | 0.5 | 3.91 | 12.926 | 13.364 | 12.924 | 112422 |
| 1731516900 | 12.846 | 0.01 | 0.06 | 12.766 | 12.974 | 12.71 | 158757 |
| 1731430500 | 12.838 | -0.53 | -3.99 | 13.126 | 13.24 | 12.808 | 248420 |
| 1731344100 | 13.372 | 0.41 | 3.15 | 13.192 | 13.402 | 13.15 | 362467 |
| 1731084900 | 12.964 | -0.18 | -1.40 | 13.066 | 13.066 | 12.82 | 208409 |
| 1730998500 | 13.148 | 0.09 | 0.66 | 13.232 | 13.402 | 13.086 | 247315 |
| 1730912100 | 13.062 | -0.44 | -3.24 | 13.648 | 13.88 | 13 | 405864 |
| 1730825700 | 13.5 | -0.08 | -0.56 | 13.594 | 13.662 | 13.412 | 76012 |
| 1730739300 | 13.576 | -0.1 | -0.72 | 13.69 | 13.76 | 13.576 | 197239 |
| 1730480100 | 13.674 | 0.34 | 2.57 | 13.422 | 13.72 | 13.422 | 83936 |
| 1730393700 | 13.332 | -0.21 | -1.55 | 13.34 | 13.478 | 13.2 | 166642 |
| 1730307300 | 13.542 | -0.35 | -2.51 | 13.696 | 13.7 | 13.41 | 139856 |
| 1730220900 | 13.89 | -0.07 | -0.47 | 14.1 | 14.128 | 13.86 | 136852 |
| 1730134500 | 13.956 | 0.23 | 1.68 | 13.91 | 13.956 | 13.7 | 143488 |
| 1729871700 | 13.726 | -0 | -0.03 | 13.752 | 13.826 | 13.65 | 54150 |
| 1729785300 | 13.73 | 0.04 | 0.26 | 13.766 | 13.94 | 13.728 | 91711 |
| 1729698900 | 13.694 | -0.05 | -0.39 | 13.784 | 13.804 | 13.67 | 65411 |
| 1729612500 | 13.748 | -0.18 | -1.31 | 13.858 | 13.89 | 13.55 | 86096 |
| 1729526100 | 13.93 | -0.17 | -1.21 | 14.128 | 14.168 | 13.92 | 224786 |
| 1729266900 | 14.1 | 0.14 | 0.99 | 13.966 | 14.106 | 13.966 | 830328 |
| 1729180500 | 13.962 | 0.26 | 1.87 | 13.826 | 14.06 | 13.792 | 926820 |
| 1729094100 | 13.706 | 0.03 | 0.19 | 13.592 | 13.73 | 13.5 | 128313 |
| 1729007700 | 13.68 | -0.02 | -0.16 | 13.766 | 13.856 | 13.62 | 122269 |
| 1728921300 | 13.702 | 0.31 | 2.35 | 13.52 | 13.71 | 13.43 | 118945 |
| 1728662100 | 13.388 | 0.18 | 1.36 | 13.244 | 13.42 | 13.19 | 167140 |
| 1728575700 | 13.208 | 0.09 | 0.67 | 13.182 | 13.25 | 13.1 | 166572 |
| 1728489300 | 13.12 | 0.15 | 1.16 | 12.968 | 13.128 | 12.892 | 91098 |
| 1728402900 | 12.97 | -0.07 | -0.51 | 12.92 | 13.09 | 12.8 | 68099 |
| 1728316500 | 13.036 | 0.16 | 1.26 | 12.968 | 13.05 | 12.78 | 274276 |
| 1728057300 | 12.874 | 0.33 | 2.60 | 12.642 | 12.922 | 12.62 | 157307 |
| 1727970900 | 12.548 | -0.4 | -3.07 | 12.86 | 12.86 | 12.532 | 579708 |
| 1727884500 | 12.946 | -0.07 | -0.55 | 12.97 | 13.154 | 12.812 | 307179 |
| 1727798100 | 13.018 | -0.32 | -2.38 | 13.384 | 13.384 | 12.978 | 277294 |
| 1727711700 | 13.336 | -0.44 | -3.22 | 13.6 | 13.61 | 13.288 | 192228 |
| 1727452500 | 13.78 | 0.29 | 2.13 | 13.618 | 13.79 | 13.59 | 186987 |
| 1727366100 | 13.492 | 0.4 | 3.02 | 13.316 | 13.56 | 13.316 | 315732 |
| 1727279700 | 13.096 | -0.03 | -0.26 | 13.046 | 13.212 | 13 | 76119 |
| 1727193300 | 13.13 | 0.14 | 1.08 | 13.118 | 13.186 | 13.05 | 229971 |
| 1727106900 | 12.99 | -0.02 | -0.17 | 13.034 | 13.05 | 12.854 | 236025 |
| 1726847700 | 13.012 | -0.19 | -1.45 | 13.176 | 13.19 | 12.986 | 270975 |
| 1726761300 | 13.204 | 0.27 | 2.06 | 13.214 | 13.234 | 13.03 | 672731 |
| 1726674900 | 12.938 | -0.12 | -0.92 | 13.05 | 13.072 | 12.93 | 60762 |
| 1726588500 | 13.058 | 0.18 | 1.41 | 12.98 | 13.16 | 12.98 | 171642 |
| 1726502100 | 12.876 | 0.01 | 0.08 | 12.83 | 13.004 | 12.774 | 115028 |
| 1726242900 | 12.866 | 0.09 | 0.69 | 12.822 | 12.966 | 12.79 | 199314 |
| 1726156500 | 12.778 | 0.2 | 1.57 | 12.824 | 12.9 | 12.598 | 164172 |
| 1726070100 | 12.58 | -0.07 | -0.57 | 12.654 | 12.75 | 12.45 | 152386 |
| 1725983700 | 12.652 | -0.23 | -1.79 | 12.844 | 12.99 | 12.58 | 326328 |
| 1725897300 | 12.882 | 0.23 | 1.83 | 12.79 | 12.982 | 12.788 | 93968 |
| 1725638100 | 12.65 | -0.39 | -2.99 | 12.89 | 13.1 | 12.65 | 203729 |
| 1725551700 | 13.04 | 0.07 | 0.51 | 12.912 | 13.1 | 12.912 | 50289 |
| 1725465300 | 12.974 | -0.16 | -1.22 | 12.85 | 13.082 | 12.842 | 313497 |
| 1725378900 | 13.134 | -0.37 | -2.73 | 13.516 | 13.538 | 13.096 | 154648 |
| 1725292500 | 13.502 | -0.04 | -0.31 | 13.548 | 13.55 | 13.4 | 111484 |
| 1725033300 | 13.544 | 0.17 | 1.30 | 13.464 | 13.59 | 13.44 | 134078 |
| 1724946900 | 13.37 | 0.2 | 1.52 | 13.226 | 13.398 | 13.218 | 126925 |
| 1724860500 | 13.17 | 0.08 | 0.60 | 13.14 | 13.22 | 13.108 | 82475 |
| 1724774100 | 13.092 | 0.12 | 0.93 | 13.048 | 13.126 | 12.978 | 37400 |
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
