Hot Features
プレミアム
INAV XTRCK NIKKEI 225 1C UCITS (I2CG)
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 | 1.465 | 1.93808704855 | 75.59 | 77.7 | 74.91 | 0 | 0 | IX |
| 4 | -0.215 | -0.278245114533 | 77.27 | 78.615 | 74.465 | 0 | 0 | IX |
| 12 | 1.035 | 1.36148382005 | 76.02 | 79.3 | 71.72 | 0 | 0 | IX |
| 26 | 3.675 | 5.00817661488 | 73.38 | 79.3 | 64.39 | 0 | 0 | IX |
| 52 | 11.66 | 17.8301093356 | 65.395 | 79.835 | 64.39 | 0 | 0 | IX |
| 156 | 15.205 | 24.5836701698 | 61.85 | 79.835 | 60.405 | 0 | 0 | IX |
| 260 | 15.205 | 24.5836701698 | 61.85 | 79.835 | 60.405 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 76.995 | -0.39 | -0.50 | 77.385 | 77.385 | 76.645 | 0 |
| 1732555800 | 77.385 | 0.26 | 0.34 | 77.125 | 77.7 | 77.125 | 0 |
| 1732296600 | 77.125 | 0.94 | 1.23 | 76.395 | 77.445 | 76.395 | 0 |
| 1732210200 | 76.185 | 1.03 | 1.36 | 75.16 | 76.355 | 75.09 | 0 |
| 1732123800 | 75.16 | -0.54 | -0.71 | 75.59 | 75.78 | 74.91 | 0 |
| 1732037400 | 75.695 | -0.28 | -0.36 | 75.97 | 76.02 | 75.075 | 0 |
| 1731951000 | 75.97 | 0.48 | 0.64 | 75.94 | 75.99 | 75.315 | 0 |
| 1731691800 | 75.485 | -0.99 | -1.29 | 76.475 | 76.475 | 75.365 | 0 |
| 1731605400 | 76.475 | 0.02 | 0.02 | 76.46 | 76.905 | 76.065 | 0 |
| 1731519000 | 76.46 | -0.71 | -0.91 | 76.09 | 76.48 | 76 | 0 |
| 1731432600 | 77.165 | -1.2 | -1.53 | 78.365 | 78.365 | 77.12 | 0 |
| 1731346200 | 78.365 | 1.07 | 1.38 | 77.295 | 78.615 | 77.295 | 0 |
| 1731087000 | 77.295 | 0.34 | 0.44 | 77.615 | 77.615 | 76.785 | 0 |
| 1731000600 | 76.955 | -0.47 | -0.60 | 77.42 | 77.42 | 76.51 | 0 |
| 1730914200 | 77.42 | 1.39 | 1.82 | 76.035 | 78.52 | 76.035 | 0 |
| 1730827800 | 76.035 | 0.91 | 1.21 | 75.125 | 76.14 | 75.125 | 0 |
| 1730741400 | 75.125 | -0.3 | -0.39 | 75.42 | 75.44 | 74.755 | 0 |
| 1730482200 | 75.42 | 0.69 | 0.92 | 74.735 | 75.555 | 74.465 | 0 |
| 1730395800 | 74.735 | -1.76 | -2.29 | 75.78 | 75.78 | 74.535 | 0 |
| 1730309400 | 76.49 | 0.24 | 0.31 | 77.27 | 77.385 | 76.395 | 0 |
| 1730223000 | 76.25 | 0.89 | 1.19 | 76.28 | 76.36 | 75.955 | 0 |
| 1730136600 | 75.355 | 0.31 | 0.41 | 75.045 | 75.535 | 74.93 | 0 |
| 1729873800 | 75.045 | 0.33 | 0.44 | 74.715 | 75.325 | 74.635 | 0 |
| 1729787400 | 74.715 | 0.5 | 0.67 | 75.075 | 75.38 | 74.685 | 0 |
| 1729701000 | 74.215 | -1.55 | -2.05 | 75.765 | 75.765 | 74.155 | 0 |
| 1729614600 | 75.765 | -1.29 | -1.67 | 76.19 | 76.42 | 75.695 | 0 |
| 1729528200 | 77.05 | -0.81 | -1.03 | 77.855 | 77.985 | 77.01 | 0 |
| 1729269000 | 77.855 | -0.25 | -0.32 | 77.61 | 78.02 | 77.61 | 0 |
| 1729182600 | 78.105 | -0.08 | -0.10 | 78.18 | 78.58 | 77.815 | 0 |
| 1729096200 | 78.18 | -0.01 | -0.01 | 77.975 | 78.29 | 77.77 | 0 |
| 1729009800 | 78.185 | -0.98 | -1.23 | 79.16 | 79.3 | 78.095 | 0 |
| 1728923400 | 79.16 | 0.27 | 0.34 | 78.895 | 79.29 | 78.59 | 0 |
| 1728664200 | 78.895 | 0.83 | 1.07 | 78.06 | 79.07 | 78.06 | 0 |
| 1728577800 | 78.06 | -0.46 | -0.58 | 78.02 | 78.23 | 77.42 | 0 |
| 1728491400 | 78.515 | 0.19 | 0.24 | 77.975 | 78.515 | 77.735 | 0 |
| 1728405000 | 78.325 | 0.76 | 0.98 | 77.54 | 78.475 | 77.295 | 0 |
| 1728318600 | 77.565 | -0.54 | -0.69 | 78.105 | 78.235 | 77.37 | 0 |
| 1728059400 | 78.105 | 1.05 | 1.36 | 77.22 | 78.44 | 76.985 | 0 |
| 1727973000 | 77.055 | -0.09 | -0.12 | 77.105 | 77.13 | 76.49 | 0 |
| 1727886600 | 77.145 | -0.07 | -0.08 | 77.21 | 77.21 | 76.475 | 0 |
| 1727800200 | 77.21 | 0.31 | 0.41 | 76.895 | 78.315 | 76.895 | 0 |
| 1727713800 | 76.895 | -0.27 | -0.34 | 77.09 | 77.645 | 76.765 | 0 |
| 1727454600 | 77.16 | -0.76 | -0.97 | 77.915 | 77.915 | 76.29 | 0 |
| 1727368200 | 77.915 | 1.57 | 2.06 | 77.52 | 78.505 | 77.44 | 0 |
| 1727281800 | 76.345 | 0.22 | 0.30 | 75.725 | 76.345 | 75.725 | 0 |
| 1727195400 | 76.12 | -0.91 | -1.18 | 77.03 | 77.03 | 75.765 | 0 |
| 1727109000 | 77.03 | 0.61 | 0.80 | 76.415 | 77.34 | 76.415 | 0 |
| 1726849800 | 76.415 | 0.18 | 0.23 | 76.435 | 76.995 | 76.27 | 0 |
| 1726763400 | 76.24 | 2.16 | 2.92 | 74.08 | 76.27 | 74.08 | 0 |
| 1726677000 | 74.08 | -0.61 | -0.81 | 74.585 | 74.68 | 74.005 | 0 |
| 1726590600 | 74.685 | -0.26 | -0.34 | 74.94 | 75.07 | 74.475 | 0 |
| 1726504200 | 74.94 | -0.44 | -0.58 | 75.38 | 75.38 | 74.765 | 0 |
| 1726245000 | 75.38 | 0.2 | 0.27 | 75.175 | 75.43 | 74.865 | 0 |
| 1726158600 | 75.175 | 1.61 | 2.19 | 75.46 | 75.59 | 74.66 | 0 |
| 1726072200 | 73.565 | 0.08 | 0.11 | 73.705 | 74.365 | 73.195 | 0 |
| 1725985800 | 73.485 | -0.29 | -0.39 | 73.775 | 74 | 73.395 | 0 |
| 1725899400 | 73.775 | 1.73 | 2.39 | 72.05 | 74.075 | 72.05 | 0 |
| 1725640200 | 72.05 | -2.26 | -3.04 | 73.605 | 74.045 | 71.72 | 0 |
| 1725553800 | 74.31 | -0.11 | -0.14 | 74.415 | 74.795 | 73.845 | 0 |
| 1725467400 | 74.415 | -1.61 | -2.11 | 76.02 | 76.02 | 73.83 | 0 |
| 1725381000 | 76.02 | -0.76 | -0.98 | 76.775 | 77.275 | 75.715 | 0 |
| 1725294600 | 76.775 | -0.49 | -0.63 | 77.26 | 77.26 | 76.63 | 0 |
| 1725035400 | 77.26 | -0.07 | -0.09 | 77.415 | 77.815 | 77.215 | 0 |
| 1724949000 | 77.33 | 1.04 | 1.36 | 76.72 | 77.47 | 76.565 | 0 |
| 1724862600 | 76.295 | 0.09 | 0.11 | 76.57 | 76.965 | 76.295 | 0 |
| 1724776200 | 76.21 | 0.4 | 0.53 | 75.81 | 76.565 | 75.81 | 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
