Hot Features
プレミアム
Leverage DAX X5 Total Return (DH57)
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 | 201.4 | 9.84764028242 | 2045.16 | 2254.1 | 1938.88 | 0 | 0 | IX |
| 4 | 230.84 | 11.4519873792 | 2015.72 | 2263.29 | 1824.51 | 0 | 0 | IX |
| 12 | 424.13 | 23.2727731655 | 1822.43 | 2362.53 | 1657.55 | 0 | 0 | IX |
| 26 | 156.49 | 7.4873090375 | 2090.07 | 2362.53 | 1205.75 | 0 | 0 | IX |
| 52 | 1141.98 | 103.385902334 | 1104.58 | 2362.53 | 1103.66 | 0 | 0 | IX |
| 156 | 53.15 | 2.42316757925 | 2193.41 | 2799.7 | 361.72 | 0 | 0 | IX |
| 260 | -2011.08 | -47.2346182392 | 4257.64 | 5143.81 | 221.43 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2246.56 | 109.59 | 5.13 | 2122.2199 | 2254.1 | 2111.12 | 0 |
| 1732815000 | 2136.9699 | 86.5 | 4.22 | 2105.57 | 2143.28 | 2094.85 | 0 |
| 1732728600 | 2050.4699 | -19.14 | -0.92 | 2048.33 | 2064.03 | 1987.86 | 0 |
| 1732642200 | 2069.61 | -60.76 | -2.85 | 2076.84 | 2118.67 | 2038.55 | 0 |
| 1732555800 | 2130.37 | 42.26 | 2.02 | 2161.19 | 2164.4699 | 2089.68 | 0 |
| 1732296600 | 2088.11 | 91.24 | 4.57 | 2045.16 | 2096.2 | 1938.88 | 0 |
| 1732210200 | 1996.87 | 70.91 | 3.68 | 1953.68 | 2000.14 | 1872.15 | 0 |
| 1732123800 | 1925.96 | -29.22 | -1.49 | 2002 | 2025.44 | 1904.11 | 0 |
| 1732037400 | 1955.18 | -68.73 | -3.40 | 2016.1 | 2035.07 | 1824.51 | 0 |
| 1731951000 | 2023.91 | -13.78 | -0.68 | 2055.77 | 2071.63 | 1972.31 | 0 |
| 1731691800 | 2037.69 | -29.16 | -1.41 | 1997.36 | 2079.58 | 1989.58 | 0 |
| 1731605400 | 2066.85 | 131.93 | 6.82 | 1969.35 | 2089.19 | 1963.37 | 0 |
| 1731519000 | 1934.92 | -16.39 | -0.84 | 1945.77 | 1997.75 | 1850.63 | 0 |
| 1731432600 | 1951.31 | -233.96 | -10.71 | 2078.81 | 2123.32 | 1943.46 | 0 |
| 1731346200 | 2185.27 | 122.75 | 5.95 | 2152.05 | 2238.03 | 2149.79 | 0 |
| 1731087000 | 2062.52 | -82.26 | -3.84 | 2171.14 | 2171.15 | 2024.34 | 0 |
| 1731000600 | 2144.78 | 167.11 | 8.45 | 2038.15 | 2183.92 | 2033.78 | 0 |
| 1730914200 | 1977.67 | -118.91 | -5.67 | 2152.66 | 2263.29 | 1960.56 | 0 |
| 1730827800 | 2096.58 | 56.97 | 2.79 | 2050.71 | 2100.2399 | 2015.79 | 0 |
| 1730741400 | 2039.61 | -60.82 | -2.90 | 2085.43 | 2114.98 | 2039.56 | 0 |
| 1730482200 | 2100.43 | 92.6 | 4.61 | 2015.72 | 2122.89 | 2009.46 | 0 |
| 1730395800 | 2007.83 | -99.17 | -4.71 | 2018.31 | 2066.2399 | 1968.13 | 0 |
| 1730309400 | 2107 | -127.46 | -5.70 | 2190.8 | 2200.84 | 2074.82 | 0 |
| 1730223000 | 2234.46 | -31.93 | -1.41 | 2325.12 | 2330.2199 | 2226.87 | 0 |
| 1730136600 | 2266.39 | 36.42 | 1.63 | 2264.7 | 2288.9 | 2190.51 | 0 |
| 1729873800 | 2229.9699 | 10.9 | 0.49 | 2204.82 | 2260.02 | 2187.36 | 0 |
| 1729787400 | 2219.07 | 35.94 | 1.65 | 2204.83 | 2282.41 | 2204.83 | 0 |
| 1729701000 | 2183.13 | -26.09 | -1.18 | 2195.4699 | 2232.56 | 2156.11 | 0 |
| 1729614600 | 2209.2199 | -23.45 | -1.05 | 2270.6 | 2306.5 | 2178.7 | 0 |
| 1729528200 | 2232.67 | -120.3 | -5.11 | 2321.38 | 2342.69 | 2227 | 0 |
| 1729269000 | 2352.9699 | 42.7 | 1.85 | 2285.92 | 2358.85 | 2283.85 | 0 |
| 1729182600 | 2310.27 | 85.3 | 3.83 | 2268.13 | 2362.53 | 2262.2199 | 0 |
| 1729096200 | 2224.9699 | -31.83 | -1.41 | 2243.78 | 2269.82 | 2206.86 | 0 |
| 1729009800 | 2256.8 | -13.79 | -0.61 | 2312.31 | 2342.77 | 2240.1 | 0 |
| 1728923400 | 2270.59 | 73.56 | 3.35 | 2214.68 | 2276.34 | 2205.01 | 0 |
| 1728664200 | 2197.03 | 88.55 | 4.20 | 2105.1 | 2198.83 | 2088.35 | 0 |
| 1728577800 | 2108.48 | -25.27 | -1.18 | 2126.19 | 2149.63 | 2072.2 | 0 |
| 1728491400 | 2133.75 | 99.7 | 4.90 | 2032.53 | 2135.98 | 2001.95 | 0 |
| 1728405000 | 2034.05 | -21.08 | -1.03 | 1964.79 | 2051.27 | 1950.82 | 0 |
| 1728318600 | 2055.13 | -11.62 | -0.56 | 2080.09 | 2081.01 | 2005.33 | 0 |
| 1728059400 | 2066.75 | 55 | 2.73 | 1986.3 | 2093.52 | 1977.62 | 0 |
| 1727973000 | 2011.75 | -82.45 | -3.94 | 2044.01 | 2063.6 | 1983.83 | 0 |
| 1727886600 | 2094.2 | -27.58 | -1.30 | 2125.62 | 2141.76 | 2036.14 | 0 |
| 1727800200 | 2121.78 | -64.11 | -2.93 | 2232.77 | 2255.14 | 2082.55 | 0 |
| 1727713800 | 2185.89 | -89.66 | -3.94 | 2236.95 | 2258.95 | 2179.7 | 0 |
| 1727454600 | 2275.55 | 130.3 | 6.07 | 2155.15 | 2285.75 | 2145.21 | 0 |
| 1727368200 | 2145.25 | 166.47 | 8.41 | 2077 | 2152.95 | 2066.84 | 0 |
| 1727281800 | 1978.78 | -42.39 | -2.10 | 1940.17 | 2003.53 | 1937.09 | 0 |
| 1727195400 | 2021.17 | 76.51 | 3.93 | 2013.83 | 2038.11 | 1973.12 | 0 |
| 1727109000 | 1944.66 | 61.47 | 3.26 | 1904.48 | 1949.98 | 1862.95 | 0 |
| 1726849800 | 1883.19 | -152.04 | -7.47 | 1977.34 | 1979.81 | 1878.01 | 0 |
| 1726763400 | 2035.23 | 146.03 | 7.73 | 1972.22 | 2056.7199 | 1936.17 | 0 |
| 1726677000 | 1889.2 | -8.22 | -0.43 | 1898.4 | 1912.02 | 1881.04 | 0 |
| 1726590600 | 1897.42 | 45.4 | 2.45 | 1877.88 | 1936.68 | 1870.36 | 0 |
| 1726504200 | 1852.02 | -35.92 | -1.90 | 1846.3 | 1871.76 | 1835.06 | 0 |
| 1726245000 | 1887.94 | 87.22 | 4.84 | 1813.47 | 1899.02 | 1811.53 | 0 |
| 1726158600 | 1800.72 | 87.18 | 5.09 | 1807.74 | 1836.92 | 1737.1 | 0 |
| 1726072200 | 1713.54 | 28.94 | 1.72 | 1719.21 | 1761.66 | 1657.55 | 0 |
| 1725985800 | 1684.6 | -86.04 | -4.86 | 1757.17 | 1792.49 | 1669.21 | 0 |
| 1725899400 | 1770.64 | 63.83 | 3.74 | 1740.78 | 1789.63 | 1728.53 | 0 |
| 1725640200 | 1706.81 | -137.08 | -7.43 | 1822.43 | 1858.62 | 1693.45 | 0 |
| 1725553800 | 1843.89 | -8.45 | -0.46 | 1825.28 | 1894.27 | 1823.99 | 0 |
| 1725467400 | 1852.34 | -80.89 | -4.18 | 1821.47 | 1884.49 | 1821.47 | 0 |
| 1725381000 | 1933.23 | -99.53 | -4.90 | 2058.01 | 2064.06 | 1923.22 | 0 |
| 1725294600 | 2032.76 | 10.16 | 0.50 | 2023.5 | 2036.58 | 1951.3 | 0 |
| 1725035400 | 2022.6 | -3.91 | -0.19 | 2014.26 | 2056.78 | 2011.44 | 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
