Hot Features
プレミアム
MSCI Next Gener Internet Innovation UE 1C Index (IN43)
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 | 1.0376 | 2.42581236426 | 42.7733 | 44.0392 | 42.7097 | 0 | 0 | IX |
| 4 | 2.7266 | 6.63659840864 | 41.0843 | 44.0392 | 40.1866 | 0 | 0 | IX |
| 12 | 6.6975 | 18.0460426692 | 37.1134 | 44.0392 | 35.6189 | 0 | 0 | IX |
| 26 | 6.7877 | 18.3336394477 | 37.0232 | 44.0392 | 33.5325 | 0 | 0 | IX |
| 52 | 12.6279 | 40.4961036462 | 31.183 | 44.0392 | 30.6267 | 0 | 0 | IX |
| 156 | 17.6465 | 67.4446958463 | 26.1644 | 44.0392 | 24.6835 | 0 | 0 | IX |
| 260 | 17.6465 | 67.4446958463 | 26.1644 | 44.0392 | 24.6835 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 43.9961 | 0.24 | 0.54 | 43.7879 | 44.0392 | 43.6063 | 0 |
| 1732555800 | 43.759 | 0.1 | 0.23 | 43.6931 | 43.9912 | 43.623 | 0 |
| 1732296600 | 43.659 | 0.14 | 0.31 | 43.6401 | 43.8412 | 43.417 | 0 |
| 1732210200 | 43.5224 | 0.64 | 1.48 | 42.9245 | 43.6097 | 42.9245 | 0 |
| 1732123800 | 42.8858 | 0.02 | 0.05 | 42.7733 | 43.353 | 42.7097 | 0 |
| 1732037400 | 42.8657 | -0 | -0.01 | 42.8066 | 42.9341 | 42.4292 | 0 |
| 1731951000 | 42.8682 | 0.29 | 0.67 | 42.5736 | 42.8939 | 42.5195 | 0 |
| 1731691800 | 42.5813 | -0.56 | -1.29 | 43.2394 | 43.2394 | 42.4714 | 0 |
| 1731605400 | 43.1382 | -0.23 | -0.54 | 43.3872 | 43.7474 | 43.1039 | 0 |
| 1731519000 | 43.3715 | 0.19 | 0.45 | 43.2151 | 43.3924 | 43.0729 | 0 |
| 1731432600 | 43.1787 | 0.42 | 0.99 | 42.869 | 43.2203 | 42.6921 | 0 |
| 1731346200 | 42.7554 | 0.36 | 0.84 | 42.337 | 42.8577 | 42.3319 | 0 |
| 1731087000 | 42.3983 | 0.15 | 0.35 | 42.2767 | 42.5235 | 42.0967 | 0 |
| 1731000600 | 42.2487 | 0.36 | 0.85 | 41.8228 | 42.264 | 41.8228 | 0 |
| 1730914200 | 41.8907 | 1.3 | 3.21 | 40.3509 | 41.9166 | 40.3461 | 0 |
| 1730827800 | 40.5879 | 0.2 | 0.49 | 40.3125 | 40.6386 | 40.2772 | 0 |
| 1730741400 | 40.3893 | -0.2 | -0.48 | 40.6772 | 40.6869 | 40.1887 | 0 |
| 1730482200 | 40.5851 | 0.18 | 0.45 | 40.3482 | 40.6579 | 40.1866 | 0 |
| 1730395800 | 40.4033 | -0.64 | -1.57 | 41.0659 | 41.0659 | 40.3041 | 0 |
| 1730309400 | 41.0463 | 0 | 0.01 | 41.0843 | 41.3375 | 40.9107 | 0 |
| 1730223000 | 41.0423 | 0.22 | 0.54 | 40.8258 | 41.0684 | 40.7749 | 0 |
| 1730136600 | 40.8209 | -0.06 | -0.15 | 40.8753 | 41.015 | 40.6663 | 0 |
| 1729873800 | 40.8827 | 0.44 | 1.08 | 40.4854 | 41.0421 | 40.4854 | 0 |
| 1729787400 | 40.4466 | -0.23 | -0.55 | 40.6838 | 40.7018 | 40.3624 | 0 |
| 1729701000 | 40.6716 | -0.24 | -0.58 | 40.8661 | 40.9973 | 40.6643 | 0 |
| 1729614600 | 40.9103 | 0.2 | 0.50 | 40.6429 | 41.0343 | 40.6405 | 0 |
| 1729528200 | 40.7064 | -0.22 | -0.53 | 40.9166 | 40.9692 | 40.5755 | 0 |
| 1729269000 | 40.9215 | 0.22 | 0.53 | 40.5854 | 40.9544 | 40.5781 | 0 |
| 1729182600 | 40.7052 | 0.17 | 0.43 | 40.5151 | 41.0164 | 40.5151 | 0 |
| 1729096200 | 40.532 | 0.22 | 0.56 | 40.5155 | 40.7374 | 40.2206 | 0 |
| 1729009800 | 40.3075 | -0.59 | -1.44 | 40.8544 | 40.8642 | 40.1343 | 0 |
| 1728923400 | 40.896 | 0.24 | 0.59 | 40.625 | 41.1259 | 40.6177 | 0 |
| 1728664200 | 40.6542 | 0.08 | 0.19 | 40.6213 | 40.6857 | 40.3978 | 0 |
| 1728577800 | 40.5777 | 0.18 | 0.46 | 40.347 | 40.5898 | 40.324 | 0 |
| 1728491400 | 40.3928 | 0.27 | 0.66 | 40.1627 | 40.4 | 39.9168 | 0 |
| 1728405000 | 40.1267 | -0.08 | -0.20 | 40.2423 | 40.2519 | 39.5082 | 0 |
| 1728318600 | 40.2064 | 0.4 | 0.99 | 39.818 | 40.2567 | 39.8061 | 0 |
| 1728059400 | 39.8108 | 0.24 | 0.62 | 39.5106 | 40.1734 | 39.5083 | 0 |
| 1727973000 | 39.5671 | 0.47 | 1.21 | 39.3677 | 39.7073 | 39.1465 | 0 |
| 1727886600 | 39.0929 | 0.42 | 1.10 | 38.6519 | 39.1588 | 38.5817 | 0 |
| 1727800200 | 38.6681 | 0.07 | 0.18 | 38.6655 | 39.0994 | 38.4732 | 0 |
| 1727713800 | 38.5982 | -0.12 | -0.32 | 38.7831 | 38.8711 | 38.5642 | 0 |
| 1727454600 | 38.7204 | 0.14 | 0.37 | 38.5563 | 38.9445 | 38.5563 | 0 |
| 1727368200 | 38.5772 | 0.14 | 0.36 | 38.4338 | 39.1902 | 38.4315 | 0 |
| 1727281800 | 38.4384 | 0.16 | 0.42 | 38.3399 | 38.443 | 38.0597 | 0 |
| 1727195400 | 38.2779 | 0.15 | 0.38 | 38.0871 | 38.3581 | 37.9119 | 0 |
| 1727109000 | 38.1328 | 0.17 | 0.44 | 37.9591 | 38.325 | 37.9523 | 0 |
| 1726849800 | 37.9659 | -0.24 | -0.63 | 38.182 | 38.182 | 37.8656 | 0 |
| 1726763400 | 38.207 | 0.67 | 1.79 | 37.4788 | 38.3601 | 37.4788 | 0 |
| 1726677000 | 37.5345 | -0.4 | -1.06 | 37.8814 | 37.8814 | 37.4663 | 0 |
| 1726590600 | 37.9353 | 0.36 | 0.97 | 37.5409 | 38.0237 | 37.5409 | 0 |
| 1726504200 | 37.5721 | -0.21 | -0.56 | 37.7984 | 37.8074 | 37.3864 | 0 |
| 1726245000 | 37.785 | 0.24 | 0.64 | 37.5254 | 37.8438 | 37.5254 | 0 |
| 1726158600 | 37.5432 | 0.99 | 2.71 | 36.4946 | 37.6984 | 36.4946 | 0 |
| 1726072200 | 36.5529 | 0.01 | 0.03 | 36.5579 | 36.8783 | 36.3737 | 0 |
| 1725985800 | 36.5428 | 0.42 | 1.17 | 36.0933 | 36.6718 | 36.0804 | 0 |
| 1725899400 | 36.1211 | 0.42 | 1.17 | 35.7118 | 36.2937 | 35.6906 | 0 |
| 1725640200 | 35.7033 | -0.65 | -1.79 | 36.3841 | 36.3884 | 35.6189 | 0 |
| 1725553800 | 36.3539 | -0.16 | -0.45 | 36.5338 | 36.6735 | 36.2052 | 0 |
| 1725467400 | 36.5186 | -0.59 | -1.58 | 37.1134 | 37.1178 | 36.1915 | 0 |
| 1725381000 | 37.1046 | -0.5 | -1.32 | 37.6552 | 37.6552 | 37.0102 | 0 |
| 1725294600 | 37.6016 | 0.27 | 0.72 | 37.3387 | 37.612 | 37.3343 | 0 |
| 1725035400 | 37.3343 | -0.11 | -0.29 | 37.4503 | 37.6243 | 37.2778 | 0 |
| 1724949000 | 37.4437 | 0.63 | 1.71 | 36.7634 | 37.5434 | 36.5738 | 0 |
| 1724862600 | 36.8137 | -0.31 | -0.84 | 37.0827 | 37.3356 | 36.75 | 0 |
| 1724776200 | 37.1245 | -0.15 | -0.39 | 37.2387 | 37.2789 | 36.9123 | 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
