Hot Features
プレミアム
IN.DE.MSCI US CL.C.ESG EO (4J0D)
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 | 0.8257 | 1.52812889805 | 54.0334 | 55.8014 | 53.8917 | 0 | 0 | IX |
| 4 | 3.2165 | 6.22838509293 | 51.6426 | 55.8014 | 50.061 | 0 | 0 | IX |
| 12 | 6.9277 | 14.4533646002 | 47.9314 | 55.8014 | 46.3819 | 0 | 0 | IX |
| 26 | 8.7543 | 18.9878277316 | 46.1048 | 55.8014 | 43.5246 | 0 | 0 | IX |
| 52 | 16.5248 | 43.1070868648 | 38.3343 | 55.8014 | 38.0825 | 0 | 0 | IX |
| 156 | 17.1498 | 45.478966727 | 37.7093 | 55.8014 | 29.6527 | 0 | 0 | IX |
| 260 | 31.4005 | 133.854961507 | 23.4586 | 55.8014 | 23.2255 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 54.8591 | -0.88 | -1.58 | 55.6211 | 55.629 | 54.8591 | 0 |
| 1732642200 | 55.7373 | 0.13 | 0.24 | 55.6265 | 55.8014 | 55.2518 | 0 |
| 1732555800 | 55.6031 | 0.02 | 0.04 | 55.3025 | 55.7233 | 54.8894 | 0 |
| 1732296600 | 55.5834 | 0.72 | 1.32 | 54.8266 | 55.6982 | 54.7671 | 0 |
| 1732210200 | 54.8605 | 0.71 | 1.31 | 54.072 | 54.8709 | 54.0428 | 0 |
| 1732123800 | 54.1528 | 0.11 | 0.21 | 54.0334 | 54.371 | 53.8917 | 0 |
| 1732037400 | 54.0396 | -0.04 | -0.08 | 54.0435 | 54.3222 | 53.5134 | 0 |
| 1731951000 | 54.0802 | 0.29 | 0.54 | 53.7755 | 54.0853 | 53.6552 | 0 |
| 1731691800 | 53.792 | -0.91 | -1.67 | 54.7396 | 54.8195 | 53.7561 | 0 |
| 1731605400 | 54.7037 | -0.27 | -0.49 | 55.0603 | 55.3381 | 54.5241 | 0 |
| 1731519000 | 54.9712 | 0.18 | 0.33 | 54.7615 | 55.0544 | 54.5234 | 0 |
| 1731432600 | 54.7893 | -0.14 | -0.25 | 55.022 | 55.1536 | 54.7588 | 0 |
| 1731346200 | 54.9265 | 0.88 | 1.64 | 54.2182 | 55.0259 | 54.198 | 0 |
| 1731087000 | 54.0427 | 0.76 | 1.43 | 53.345 | 54.0903 | 53.2642 | 0 |
| 1731000600 | 53.2791 | 0.41 | 0.77 | 52.7627 | 53.3157 | 52.5485 | 0 |
| 1730914200 | 52.8698 | 2.36 | 4.67 | 51.3721 | 53.0856 | 51.1557 | 0 |
| 1730827800 | 50.5104 | 0.31 | 0.62 | 50.197 | 50.5813 | 50.0962 | 0 |
| 1730741400 | 50.2014 | -0.52 | -1.02 | 50.5108 | 50.5201 | 50.061 | 0 |
| 1730482200 | 50.7198 | 0.23 | 0.46 | 50.4389 | 50.9123 | 50.2715 | 0 |
| 1730395800 | 50.4881 | -1.04 | -2.01 | 51.5181 | 51.5555 | 50.366 | 0 |
| 1730309400 | 51.5247 | -0.24 | -0.47 | 51.6426 | 51.7464 | 51.2985 | 0 |
| 1730223000 | 51.7671 | 0.12 | 0.23 | 51.6887 | 51.8804 | 51.5755 | 0 |
| 1730136600 | 51.6483 | -0.04 | -0.07 | 51.7229 | 51.7734 | 51.5887 | 0 |
| 1729873800 | 51.6867 | 0.38 | 0.75 | 51.2286 | 51.8078 | 51.1179 | 0 |
| 1729787400 | 51.3026 | 0.14 | 0.28 | 51.1486 | 51.4318 | 51.0352 | 0 |
| 1729701000 | 51.1608 | -0.13 | -0.25 | 51.3628 | 51.5053 | 51.0876 | 0 |
| 1729614600 | 51.2912 | 0.09 | 0.18 | 51.1898 | 51.345 | 51.0846 | 0 |
| 1729528200 | 51.1994 | -0.17 | -0.33 | 51.3782 | 51.4181 | 51.1056 | 0 |
| 1729269000 | 51.367 | -0.09 | -0.18 | 51.4201 | 51.4674 | 51.2033 | 0 |
| 1729182600 | 51.4586 | 0.45 | 0.89 | 51.1028 | 51.696 | 51.0019 | 0 |
| 1729096200 | 51.0048 | 0.06 | 0.12 | 51.0618 | 51.0712 | 50.7271 | 0 |
| 1729009800 | 50.9414 | -0.05 | -0.10 | 51.0705 | 51.1966 | 50.8486 | 0 |
| 1728923400 | 50.99 | 0.42 | 0.82 | 50.6736 | 51.0656 | 50.6227 | 0 |
| 1728664200 | 50.573 | 0.04 | 0.07 | 50.4793 | 50.6037 | 50.2807 | 0 |
| 1728577800 | 50.5366 | 0.09 | 0.17 | 50.5279 | 50.5838 | 50.2636 | 0 |
| 1728491400 | 50.4489 | 0.45 | 0.90 | 50.0012 | 50.465 | 49.9698 | 0 |
| 1728405000 | 49.9984 | 0.2 | 0.40 | 49.7633 | 50.0295 | 49.6666 | 0 |
| 1728318600 | 49.8002 | 0.07 | 0.13 | 49.6751 | 49.8846 | 49.6209 | 0 |
| 1728059400 | 49.7348 | 0.35 | 0.71 | 49.3184 | 50.0228 | 49.301 | 0 |
| 1727973000 | 49.3827 | -0.09 | -0.18 | 49.5093 | 49.5517 | 49.1891 | 0 |
| 1727886600 | 49.4693 | 0.14 | 0.29 | 49.317 | 49.499 | 48.996 | 0 |
| 1727800200 | 49.3249 | 0.02 | 0.05 | 49.3332 | 49.8227 | 49.0225 | 0 |
| 1727713800 | 49.3024 | -0.16 | -0.33 | 49.4164 | 49.4512 | 49.1352 | 0 |
| 1727454600 | 49.4667 | 0.23 | 0.47 | 49.3937 | 49.5031 | 49.17 | 0 |
| 1727368200 | 49.2363 | -0.05 | -0.10 | 49.3009 | 49.6856 | 49.1881 | 0 |
| 1727281800 | 49.2837 | 0.02 | 0.04 | 49.076 | 49.3257 | 48.9754 | 0 |
| 1727195400 | 49.2657 | 0.04 | 0.08 | 49.3097 | 49.3523 | 48.9897 | 0 |
| 1727109000 | 49.226 | 0.34 | 0.69 | 48.8688 | 49.2738 | 48.8644 | 0 |
| 1726849800 | 48.887 | -0.25 | -0.50 | 48.9892 | 49.0966 | 48.7447 | 0 |
| 1726763400 | 49.1343 | 0.75 | 1.54 | 48.2528 | 49.2582 | 48.1149 | 0 |
| 1726677000 | 48.3889 | -0.3 | -0.61 | 48.6763 | 48.6828 | 48.3349 | 0 |
| 1726590600 | 48.6878 | 0.33 | 0.69 | 48.3545 | 48.8094 | 48.249 | 0 |
| 1726504200 | 48.3546 | -0.25 | -0.51 | 48.4694 | 48.4903 | 48.193 | 0 |
| 1726245000 | 48.6034 | 0.45 | 0.93 | 47.9849 | 48.6158 | 47.8923 | 0 |
| 1726158600 | 48.1549 | 0.85 | 1.80 | 47.4478 | 48.3413 | 47.3174 | 0 |
| 1726072200 | 47.3044 | -0.03 | -0.07 | 47.237 | 47.5835 | 46.8822 | 0 |
| 1725985800 | 47.3357 | 0.35 | 0.75 | 46.8955 | 47.5123 | 46.8955 | 0 |
| 1725899400 | 46.985 | 0.55 | 1.17 | 46.5251 | 47.1542 | 46.5231 | 0 |
| 1725640200 | 46.4399 | -0.75 | -1.59 | 47.0556 | 47.4111 | 46.3819 | 0 |
| 1725553800 | 47.1883 | -0.29 | -0.60 | 47.4537 | 47.7503 | 47.1726 | 0 |
| 1725467400 | 47.4733 | -0.53 | -1.10 | 47.9314 | 47.9875 | 47.3022 | 0 |
| 1725381000 | 48.0004 | -0.08 | -0.16 | 48.1155 | 48.3372 | 47.9398 | 0 |
| 1725294600 | 48.0793 | -0.08 | -0.16 | 48.0923 | 48.1334 | 48.0426 | 0 |
| 1725035400 | 48.1546 | -0.27 | -0.55 | 48.3968 | 48.5258 | 48.0607 | 0 |
| 1724949000 | 48.4231 | 0.55 | 1.14 | 47.87 | 48.5813 | 47.853 | 0 |
| 1724862600 | 47.8751 | -0.19 | -0.39 | 48.1245 | 48.4159 | 47.7784 | 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
