Hot Features
プレミアム
XMUSUE1CUSDINAV (I1PR)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2037 | 0.115752645064 | 175.9787 | 176.6957 | 175.9102 | 0 | 0 | IX |
| 4 | 8.1856 | 4.8724737614 | 167.9968 | 177.6127 | 167.9738 | 0 | 0 | IX |
| 12 | 14.7981 | 9.16947931118 | 161.3843 | 177.6127 | 158.5846 | 0 | 0 | IX |
| 26 | 20.8852 | 13.4485360972 | 155.2972 | 177.6127 | 150.2755 | 0 | 0 | IX |
| 52 | 43.7109 | 32.9964558414 | 132.4715 | 177.6127 | 132.2606 | 0 | 0 | IX |
| 156 | 57.9615 | 49.0281329274 | 118.2209 | 177.6127 | 116.3253 | 0 | 0 | IX |
| 260 | 57.9615 | 49.0281329274 | 118.2209 | 177.6127 | 116.3253 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 176.1824 | 0 | 0.00 | 176.1824 | 176.1824 | 176.1824 | 0 |
| 1732815000 | 176.1824 | 0 | 0.00 | 176.1824 | 176.1824 | 176.1824 | 0 |
| 1732728600 | 176.1824 | 0 | 0.00 | 176.1824 | 176.1824 | 176.1824 | 0 |
| 1732642200 | 176.1824 | 0 | 0.00 | 176.1824 | 176.1824 | 176.1824 | 0 |
| 1732555800 | 176.1824 | 0 | 0.00 | 176.1824 | 176.1824 | 176.1824 | 0 |
| 1732296600 | 176.1824 | 0.68 | 0.39 | 175.9787 | 176.6957 | 175.9102 | 0 |
| 1732210200 | 175.4979 | 1.5 | 0.86 | 174.9299 | 175.8944 | 174.1596 | 0 |
| 1732123800 | 174.0005 | 1.92 | 1.11 | 174.8612 | 174.9231 | 173.27 | 0 |
| 1732037400 | 172.0829 | -2.39 | -1.37 | 171.779 | 172.1498 | 170.7351 | 0 |
| 1731951000 | 174.4761 | 1.08 | 0.62 | 173.2933 | 174.4761 | 173.2139 | 0 |
| 1731691800 | 173.3937 | -3.18 | -1.80 | 175.5948 | 175.6198 | 173.3334 | 0 |
| 1731605400 | 176.5785 | -0.36 | -0.20 | 176.7104 | 176.9646 | 176.1693 | 0 |
| 1731519000 | 176.937 | 0.32 | 0.18 | 176.7153 | 177.1575 | 176.2801 | 0 |
| 1731432600 | 176.6192 | -0.83 | -0.47 | 177.2258 | 177.4653 | 176.6192 | 0 |
| 1731346200 | 177.4482 | 0.75 | 0.43 | 176.8554 | 177.6127 | 176.8223 | 0 |
| 1731087000 | 176.6951 | 0.81 | 0.46 | 176.1101 | 176.8531 | 176.0774 | 0 |
| 1731000600 | 175.8827 | 1.92 | 1.10 | 174.7825 | 175.952 | 174.7258 | 0 |
| 1730914200 | 173.9608 | 4.11 | 2.42 | 170.3697 | 174.075 | 170.3303 | 0 |
| 1730827800 | 169.8522 | 1.6 | 0.95 | 168.2701 | 169.999 | 168.2547 | 0 |
| 1730741400 | 168.2525 | -1.06 | -0.63 | 168.7057 | 169.08 | 168.156 | 0 |
| 1730482200 | 169.3112 | 0.52 | 0.31 | 167.9968 | 169.9748 | 167.9738 | 0 |
| 1730395800 | 168.7873 | -3.14 | -1.83 | 171.1106 | 171.1344 | 168.3891 | 0 |
| 1730309400 | 171.9283 | 0.28 | 0.16 | 171.6609 | 172.2052 | 171.0351 | 0 |
| 1730223000 | 171.6527 | -0.01 | -0.00 | 171.3772 | 171.7906 | 170.7604 | 0 |
| 1730136600 | 171.6601 | -0.14 | -0.08 | 170.8887 | 171.9272 | 170.8729 | 0 |
| 1729873800 | 171.7993 | 1.11 | 0.65 | 170.9642 | 172.4956 | 170.9483 | 0 |
| 1729787400 | 170.6924 | -0.29 | -0.17 | 170.531 | 171.1547 | 170.4758 | 0 |
| 1729701000 | 170.9774 | -0.85 | -0.50 | 172.117 | 172.157 | 170.7916 | 0 |
| 1729614600 | 171.8293 | 0.15 | 0.09 | 172.2416 | 172.2655 | 171.2913 | 0 |
| 1729528200 | 171.6767 | -0.75 | -0.43 | 172.5808 | 172.6458 | 171.3984 | 0 |
| 1729269000 | 172.4228 | -0.02 | -0.01 | 171.8649 | 172.5156 | 171.849 | 0 |
| 1729182600 | 172.4445 | 1.04 | 0.61 | 171.8797 | 172.9376 | 171.8086 | 0 |
| 1729096200 | 171.4003 | -0.41 | -0.24 | 171.0726 | 171.5187 | 170.8669 | 0 |
| 1729009800 | 171.8088 | -0.21 | -0.12 | 172.3788 | 172.6672 | 171.53 | 0 |
| 1728923400 | 172.0154 | 0.97 | 0.57 | 171.069 | 172.2707 | 171.0455 | 0 |
| 1728664200 | 171.0444 | 0.94 | 0.55 | 169.9796 | 171.1413 | 169.8961 | 0 |
| 1728577800 | 170.1083 | 0.08 | 0.04 | 170.2651 | 170.304 | 169.5213 | 0 |
| 1728491400 | 170.0333 | 1.29 | 0.77 | 169.0472 | 170.0386 | 168.8656 | 0 |
| 1728405000 | 168.7423 | 0.19 | 0.11 | 167.4564 | 168.8395 | 167.4336 | 0 |
| 1728318600 | 168.5501 | 0.63 | 0.38 | 169.0391 | 169.0545 | 168.2968 | 0 |
| 1728059400 | 167.9151 | 0.28 | 0.17 | 167.4644 | 168.8503 | 167.4107 | 0 |
| 1727973000 | 167.6318 | -0.38 | -0.22 | 167.7391 | 167.9785 | 167.02959 | 0 |
| 1727886600 | 168.0076 | 0.2 | 0.12 | 167.7041 | 168.0152 | 166.6773 | 0 |
| 1727800200 | 167.8082 | -0.6 | -0.35 | 169.2535 | 169.2915 | 166.88 | 0 |
| 1727713800 | 168.4043 | -0.61 | -0.36 | 168.5707 | 168.5935 | 168.1479 | 0 |
| 1727454600 | 169.0101 | 0.39 | 0.23 | 168.7639 | 169.278 | 168.7261 | 0 |
| 1727368200 | 168.6161 | 0.27 | 0.16 | 168.0899 | 169.4081 | 168.0597 | 0 |
| 1727281800 | 168.3466 | 0.17 | 0.10 | 168.4121 | 168.677 | 168.3136 | 0 |
| 1727195400 | 168.181 | 0.13 | 0.08 | 167.99 | 168.2774 | 167.4381 | 0 |
| 1727109000 | 168.0462 | 0.8 | 0.48 | 167.5135 | 168.1656 | 167.4907 | 0 |
| 1726849800 | 167.2463 | -0.59 | -0.35 | 167.8347 | 167.8648 | 166.6761 | 0 |
| 1726763400 | 167.8333 | 2.65 | 1.60 | 164.9857 | 168.1172 | 164.9635 | 0 |
| 1726677000 | 165.1881 | -0.85 | -0.51 | 165.4408 | 165.6516 | 165.1858 | 0 |
| 1726590600 | 166.0393 | 1.26 | 0.77 | 165.4032 | 166.4608 | 165.3736 | 0 |
| 1726504200 | 164.7749 | -0.48 | -0.29 | 165.1505 | 165.3903 | 164.5816 | 0 |
| 1726245000 | 165.25049 | 2.21 | 1.35 | 164.2048 | 165.285 | 164.1901 | 0 |
| 1726158600 | 163.0449 | 3.07 | 1.92 | 162.9481 | 163.5111 | 162.4468 | 0 |
| 1726072200 | 159.97399 | -0.56 | -0.35 | 161.1945 | 161.2456 | 158.6254 | 0 |
| 1725985800 | 160.5292 | 0.37 | 0.23 | 160.47649 | 161.1371 | 160.2202 | 0 |
| 1725899400 | 160.1587 | 1.24 | 0.78 | 158.6134 | 160.4332 | 158.5846 | 0 |
| 1725640200 | 158.9143 | -1.96 | -1.22 | 161.3843 | 161.8956 | 158.8732 | 0 |
| 1725553800 | 160.8722 | -1.16 | -0.71 | 161.8382 | 162.5915 | 160.7706 | 0 |
| 1725467400 | 162.0295 | -1.27 | -0.78 | 162.1288 | 162.8266 | 161.49449 | 0 |
| 1725381000 | 163.2956 | -2.4 | -1.45 | 165.7119 | 165.74189 | 163.0871 | 0 |
| 1725294600 | 165.6959 | 1.47 | 0.90 | 165.7108 | 165.7333 | 165.6809 | 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
