Hot Features
プレミアム
DAX Gross Return USD (2747)
DBI
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チャート、分析ツール、価格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 | 87.69 | 0.53908471788 | 16266.46 | 16429.4 | 15897.68 | 0 | 0 | IX |
| 4 | -516.9 | -3.06382827388 | 16871.05 | 16922.53 | 15897.68 | 0 | 0 | IX |
| 12 | -88.86 | -0.540412004858 | 16443.01 | 17504.21 | 15897.68 | 0 | 0 | IX |
| 26 | 54.44 | 0.33399367228 | 16299.71 | 17504.21 | 14996.35 | 0 | 0 | IX |
| 52 | 2281.75 | 16.2143628663 | 14072.4 | 17504.21 | 13991.11 | 0 | 0 | IX |
| 156 | 2409.47 | 17.2787758486 | 13944.68 | 17504.21 | 9088.96 | 0 | 0 | IX |
| 260 | 4605.02 | 39.1945616399 | 11749.13 | 17504.21 | 7165.24 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 16354.15 | 109.64 | 0.67 | 16239.41 | 16359.26 | 16163.4 | 0 |
| 1732642200 | 16244.51 | -102.08 | -0.62 | 16241.65 | 16410.63 | 16193.76 | 0 |
| 1732555800 | 16346.59 | 191.41 | 1.18 | 16347.75 | 16429.4 | 16269.12 | 0 |
| 1732296600 | 16155.18 | -7.8 | -0.05 | 16207.62 | 16245.65 | 15897.68 | 0 |
| 1732210200 | 16162.98 | 104.85 | 0.65 | 16128.52 | 16173.13 | 15969.61 | 0 |
| 1732123800 | 16058.13 | -147.95 | -0.91 | 16266.46 | 16305.28 | 16029.75 | 0 |
| 1732037400 | 16206.08 | -89.54 | -0.55 | 16292.76 | 16327.17 | 15976.2 | 0 |
| 1731951000 | 16295.62 | 41.04 | 0.25 | 16307.99 | 16342.39 | 16180.37 | 0 |
| 1731691800 | 16254.58 | -108.19 | -0.66 | 16223.25 | 16383.39 | 16211.06 | 0 |
| 1731605400 | 16362.77 | 200.74 | 1.24 | 16164.11 | 16370.26 | 16157.21 | 0 |
| 1731519000 | 16162.03 | -56.54 | -0.35 | 16202.95 | 16325.37 | 15984.26 | 0 |
| 1731432600 | 16218.57 | -413.72 | -2.49 | 16441.33 | 16504.349 | 16208.95 | 0 |
| 1731346200 | 16632.29 | 43.49 | 0.26 | 16643.97 | 16715.5 | 16631.38 | 0 |
| 1731087000 | 16588.8 | -224.91 | -1.34 | 16806.43 | 16806.98 | 16546.669 | 0 |
| 1731000600 | 16813.71 | 393.06 | 2.39 | 16548.5 | 16876.21 | 16533.08 | 0 |
| 1730914200 | 16420.65 | -439.98 | -2.61 | 16697.11 | 16922.53 | 16347.55 | 0 |
| 1730827800 | 16860.63 | 99.54 | 0.59 | 16765.21 | 16892.12 | 16705.58 | 0 |
| 1730741400 | 16761.09 | -16.44 | -0.10 | 16821.5 | 16883.84 | 16756.97 | 0 |
| 1730482200 | 16777.53 | 143.1 | 0.86 | 16665.64 | 16825.03 | 16653.849 | 0 |
| 1730395800 | 16634.43 | -167.6 | -1.00 | 16652.65 | 16765.099 | 16573.509 | 0 |
| 1730309400 | 16802.03 | -90.9 | -0.54 | 16871.05 | 16911.18 | 16678.05 | 0 |
| 1730223000 | 16892.93 | -77.82 | -0.46 | 17048.95 | 17067.82 | 16861.61 | 0 |
| 1730136600 | 16970.75 | 38.79 | 0.23 | 16947.79 | 17004.96 | 16854.82 | 0 |
| 1729873800 | 16931.96 | 71.01 | 0.42 | 16867.89 | 16985.59 | 16847.53 | 0 |
| 1729787400 | 16860.95 | 91.71 | 0.55 | 16815.65 | 16965.39 | 16815.65 | 0 |
| 1729701000 | 16769.24 | -92.92 | -0.55 | 16803.6 | 16849.95 | 16734.29 | 0 |
| 1729614600 | 16862.16 | -73.18 | -0.43 | 16976.23 | 17050.73 | 16843.18 | 0 |
| 1729528200 | 16935.34 | -206.24 | -1.20 | 17090.32 | 17120.93 | 16914.39 | 0 |
| 1729269000 | 17141.58 | 110.91 | 0.65 | 17018.92 | 17152.16 | 17015.08 | 0 |
| 1729182600 | 17030.67 | 50.57 | 0.30 | 16999.57 | 17103.13 | 16990.66 | 0 |
| 1729096200 | 16980.1 | -83.41 | -0.49 | 17003.8 | 17052.45 | 16968.54 | 0 |
| 1729009800 | 17063.51 | -38.16 | -0.22 | 17128.95 | 17177.01 | 17036.83 | 0 |
| 1728923400 | 17101.67 | 72.75 | 0.43 | 17030.05 | 17124.34 | 17010.86 | 0 |
| 1728664200 | 17028.92 | 175.6 | 1.04 | 16876.28 | 17031.8 | 16838.44 | 0 |
| 1728577800 | 16853.32 | -77.28 | -0.46 | 16901.43 | 16939.25 | 16811.94 | 0 |
| 1728491400 | 16930.6 | 131.25 | 0.78 | 16784.43 | 16944.83 | 16725.72 | 0 |
| 1728405000 | 16799.35 | -40.83 | -0.24 | 16704.14 | 16847.61 | 16675.15 | 0 |
| 1728318600 | 16840.18 | -5.62 | -0.03 | 16874.72 | 16876.99 | 16738.439 | 0 |
| 1728059400 | 16845.8 | 18.9 | 0.11 | 16807.79 | 16930.29 | 16791.34 | 0 |
| 1727973000 | 16826.9 | -159.86 | -0.94 | 16909.02 | 16950 | 16773.36 | 0 |
| 1727886600 | 16986.76 | -105.38 | -0.62 | 17082.74 | 17126.81 | 16913.11 | 0 |
| 1727800200 | 17092.14 | -229.83 | -1.33 | 17355.58 | 17360.75 | 17020.67 | 0 |
| 1727713800 | 17321.97 | -162.22 | -0.93 | 17412 | 17442.65 | 17310.11 | 0 |
| 1727454600 | 17484.19 | 230.55 | 1.34 | 17234.62 | 17504.21 | 17211.8 | 0 |
| 1727368200 | 17253.64 | 278.51 | 1.64 | 17121.26 | 17256.03 | 17090.04 | 0 |
| 1727281800 | 16975.13 | -38.07 | -0.22 | 16941.04 | 17068.61 | 16933.45 | 0 |
| 1727195400 | 17013.2 | 162.96 | 0.97 | 16944.05 | 17020.32 | 16910.07 | 0 |
| 1727109000 | 16850.24 | 96.8 | 0.58 | 16815.77 | 16857.75 | 16683.31 | 0 |
| 1726849800 | 16753.439 | -231.33 | -1.36 | 16960.1 | 16965 | 16744.84 | 0 |
| 1726763400 | 16984.77 | 276.53 | 1.66 | 16895.96 | 17071.92 | 16834.01 | 0 |
| 1726677000 | 16708.24 | -22.81 | -0.14 | 16726.7 | 16779.28 | 16694.43 | 0 |
| 1726590600 | 16731.05 | 83.82 | 0.50 | 16689.16 | 16815.16 | 16688.41 | 0 |
| 1726504200 | 16647.23 | -6.66 | -0.04 | 16619.91 | 16682.47 | 16619.75 | 0 |
| 1726245000 | 16653.89 | 234.09 | 1.43 | 16501.82 | 16678.93 | 16498.27 | 0 |
| 1726158600 | 16419.8 | 210.96 | 1.30 | 16390.7 | 16456.3 | 16295.41 | 0 |
| 1726072200 | 16208.84 | 45.17 | 0.28 | 16274.95 | 16320.41 | 16090.61 | 0 |
| 1725985800 | 16163.67 | -194.23 | -1.19 | 16337.4 | 16391.2 | 16133.45 | 0 |
| 1725899400 | 16357.9 | 11.73 | 0.07 | 16326.19 | 16390.74 | 16281.49 | 0 |
| 1725640200 | 16346.17 | -183.34 | -1.11 | 16551.279 | 16599.599 | 16300.11 | 0 |
| 1725553800 | 16529.509 | -31.58 | -0.19 | 16502.98 | 16637.619 | 16498.49 | 0 |
| 1725467400 | 16561.09 | -65.28 | -0.39 | 16443.009 | 16610.93 | 16443.009 | 0 |
| 1725381000 | 16626.369 | -204 | -1.21 | 16859.93 | 16872.97 | 16612 | 0 |
| 1725294600 | 16830.37 | 22.03 | 0.13 | 16807.38 | 16836.22 | 16675.349 | 0 |
| 1725035400 | 16808.34 | -7.3 | -0.04 | 16816.49 | 16890.23 | 16798.06 | 0 |
| 1724949000 | 16815.64 | 26.08 | 0.16 | 16793.72 | 16870.19 | 16740.75 | 0 |
| 1724862600 | 16789.56 | 35.05 | 0.21 | 16787.22 | 16854.29 | 16774.279 | 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
