Hot Features
プレミアム
Leveraged DAX X4 Performance (4NAS)
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 | 7879.04 | 7.5047238849 | 104987.74 | 114004.41 | 101472.85 | 0 | 0 | IX |
| 4 | 5481.96 | 5.10496735013 | 107384.82 | 117798.17 | 99467.82 | 0 | 0 | IX |
| 12 | 14379.36 | 14.6001997006 | 98487.42 | 121697.05 | 91262.43 | 0 | 0 | IX |
| 26 | 2210.79 | 1.99789455591 | 110655.99 | 121697.05 | 70683.86 | 0 | 0 | IX |
| 52 | 49874.42 | 79.1753476136 | 62992.36 | 121697.05 | 62614.22 | 0 | 0 | IX |
| 156 | 17919.92 | 18.8736309974 | 94946.86 | 121697.05 | 24839.79 | 0 | 0 | IX |
| 260 | -3726.67 | -3.19629447452 | 116593.45 | 133944.58 | 12132.46 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 112866.78 | 3 | 3.38 | 111528.85 | 113135.22 | 111072.45 | 0 |
| 1732728600 | 109179.87 | -811.72 | -0.74 | 109089.13 | 109756.51 | 106518.09 | 0 |
| 1732642200 | 109991.59 | -2 | -2.28 | 110297.38 | 112065.11 | 108678.15 | 0 |
| 1732555800 | 112557.64 | 1 | 1.62 | 113865.46 | 114004.41 | 110830.69 | 0 |
| 1732296600 | 110757.92 | 3 | 3.66 | 108919.39 | 111104.15 | 104369.52 | 0 |
| 1732210200 | 106850.04 | 3 | 2.95 | 104987.74 | 106990.72 | 101472.85 | 0 |
| 1732123800 | 103790.82 | -1 | -1.19 | 107058.95 | 108066.61 | 102851.93 | 0 |
| 1732037400 | 105044.78 | -2 | -2.71 | 107645.1 | 108454.48 | 99467.82 | 0 |
| 1731951000 | 107976.23 | -581.13 | -0.54 | 109334.01 | 110009.85 | 105777.14 | 0 |
| 1731691800 | 108557.36 | -1 | -1.13 | 106843.62 | 110337.44 | 106513.04 | 0 |
| 1731605400 | 109794.55 | 5 | 5.46 | 105597.6 | 110755.96 | 105340.1 | 0 |
| 1731519000 | 104113.47 | -702.45 | -0.67 | 104579.79 | 106813.6 | 100491.48 | 0 |
| 1731432600 | 104815.92 | -9 | -8.56 | 110166.34 | 112034.53 | 104486.55 | 0 |
| 1731346200 | 114631.94 | 5 | 4.77 | 113222.06 | 116870.88 | 113125.94 | 0 |
| 1731087000 | 109416.07 | -3 | -3.07 | 113989.09 | 113989.33 | 107808.24 | 0 |
| 1731000600 | 112877.1 | 7 | 6.76 | 108316.86 | 114551.04 | 108129.61 | 0 |
| 1730914200 | 105728 | -5 | -4.54 | 113122.95 | 117798.17 | 105004.93 | 0 |
| 1730827800 | 110750.97 | 2 | 2.24 | 108802.08 | 110906.43 | 107318.47 | 0 |
| 1730741400 | 108328.4 | -2 | -2.31 | 110263.68 | 111511.79 | 108326.33 | 0 |
| 1730482200 | 110890.92 | 3 | 3.69 | 107281.3 | 111847.7 | 107014.69 | 0 |
| 1730395800 | 106943.03 | -4 | -3.76 | 107384.82 | 109407.5 | 105267.96 | 0 |
| 1730309400 | 111124.96 | -5 | -4.56 | 114618.15 | 115036.84 | 109783.54 | 0 |
| 1730223000 | 116436.18 | -1 | -1.13 | 120204.71 | 120416.7 | 116120.97 | 0 |
| 1730136600 | 117761.34 | 1 | 1.31 | 117690.87 | 118700.14 | 114597.15 | 0 |
| 1729873800 | 116236.01 | 457.31 | 0.39 | 115186.3 | 117490.09 | 114457.2 | 0 |
| 1729787400 | 115778.7 | 1 | 1.32 | 115182.63 | 118431.22 | 115182.63 | 0 |
| 1729701000 | 114271.57 | -1 | -0.94 | 114787.36 | 116336.66 | 113142.8 | 0 |
| 1729614600 | 115359.23 | -974.92 | -0.84 | 117917.71 | 119414.06 | 114086.69 | 0 |
| 1729528200 | 116334.15 | -4 | -4.08 | 119992.51 | 120871.13 | 116100.42 | 0 |
| 1729269000 | 121287.58 | 1 | 1.48 | 118512.89 | 121530.97 | 118427.21 | 0 |
| 1729182600 | 119518.07 | 3 | 3.07 | 117761.33 | 121697.05 | 117514.77 | 0 |
| 1729096200 | 115959.32 | -1 | -1.13 | 116741.5 | 117823.89 | 115206.51 | 0 |
| 1729009800 | 117280.23 | -570.01 | -0.48 | 119585 | 120849.76 | 116586.72 | 0 |
| 1728923400 | 117850.24 | 3 | 2.68 | 115513.84 | 118090.75 | 115109.83 | 0 |
| 1728664200 | 114769.27 | 3 | 3.36 | 110896.3 | 114844.87 | 110190.46 | 0 |
| 1728577800 | 111036.34 | -1 | -0.95 | 111780.35 | 112765.61 | 109511.53 | 0 |
| 1728491400 | 112095.89 | 4 | 3.92 | 107802.02 | 112190.71 | 106504.7 | 0 |
| 1728405000 | 107864.15 | -890.08 | -0.82 | 104931.94 | 108593.04 | 104340.36 | 0 |
| 1728318600 | 108754.23 | -484.5 | -0.44 | 109809.31 | 109848.16 | 106648.17 | 0 |
| 1728059400 | 109238.73 | 2 | 2.19 | 105818.95 | 110376.78 | 105449.94 | 0 |
| 1727973000 | 106898.54 | -3 | -3.15 | 108258.62 | 109084.71 | 105721.37 | 0 |
| 1727886600 | 110372.55 | -1 | -1.04 | 111693.97 | 112372.68 | 107931.01 | 0 |
| 1727800200 | 111530.17 | -2 | -2.34 | 116169.42 | 117104.6 | 109890.78 | 0 |
| 1727713800 | 114207.72 | -3 | -3.15 | 116324.63 | 117236.55 | 113951.22 | 0 |
| 1727454600 | 117917.45 | 5 | 4.86 | 112868.41 | 118345.31 | 112451.77 | 0 |
| 1727368200 | 112451.06 | 7 | 6.73 | 109544.02 | 112778.75 | 109110.97 | 0 |
| 1727281800 | 105357.99 | -1 | -1.68 | 103720.4 | 106407.38 | 103589.76 | 0 |
| 1727195400 | 107153.54 | 3 | 3.15 | 106839.81 | 107877.15 | 105099.81 | 0 |
| 1727109000 | 103881.64 | 2 | 2.62 | 102154 | 104110.5 | 100367.73 | 0 |
| 1726849800 | 101232.05 | -6 | -5.97 | 105216.49 | 105321.19 | 101012.89 | 0 |
| 1726763400 | 107664.35 | 6 | 6.19 | 104959.11 | 108587.27 | 103411.31 | 0 |
| 1726677000 | 101392.39 | -350.22 | -0.34 | 101786.84 | 102371.24 | 101042.06 | 0 |
| 1726590600 | 101742.61 | 1 | 1.96 | 100900.35 | 103435.06 | 100576.47 | 0 |
| 1726504200 | 99783.63 | -1 | -1.52 | 99538.07 | 100631.49 | 99055.84 | 0 |
| 1726245000 | 101319.39 | 3 | 3.88 | 98092.15 | 101799.53 | 98008.09 | 0 |
| 1726158600 | 97537.6 | 3 | 4.07 | 97844.78 | 99121.37 | 94753.52 | 0 |
| 1726072200 | 93720.78 | 1 | 1.38 | 93969.79 | 95833.34 | 91262.43 | 0 |
| 1725985800 | 92448.13 | -3 | -3.89 | 95602.02 | 97136.72 | 91779.35 | 0 |
| 1725899400 | 96185.11 | 2 | 3.00 | 94878.06 | 97016.2 | 94341.89 | 0 |
| 1725640200 | 93385.08 | -5 | -5.95 | 98365.82 | 99924.8 | 92809.55 | 0 |
| 1725553800 | 99288.18 | -361.56 | -0.36 | 98487.42 | 101456.35 | 98431.89 | 0 |
| 1725467400 | 99649.74 | -3 | -3.35 | 98332.73 | 101021.3 | 98332.73 | 0 |
| 1725381000 | 103098.71 | -4 | -3.91 | 108368.1 | 108623.16 | 102675.88 | 0 |
| 1725294600 | 107299.31 | 436.56 | 0.41 | 106907.73 | 107460.5 | 103855.85 | 0 |
| 1725035400 | 106862.75 | -162.78 | -0.15 | 106510.31 | 108306.69 | 106391.24 | 0 |
| 1724949000 | 107025.53 | 2 | 2.74 | 104332.32 | 107546.2 | 104110.25 | 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
