Hot Features
プレミアム
HDAX UCITS Capped (Q6S1)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -5.59 | -0.539616958839 | 1035.92 | 1041.12 | 1008.15 | 0 | 0 | IX |
| 4 | -53.92 | -4.97302282684 | 1084.25 | 1086.67 | 1008.15 | 0 | 0 | IX |
| 12 | -45.93 | -4.26755616673 | 1076.26 | 1121.21 | 1008.15 | 0 | 0 | IX |
| 26 | -25.05 | -2.37355265402 | 1055.38 | 1121.21 | 961.56 | 0 | 0 | IX |
| 52 | -10.08 | -0.968848819216 | 1040.41 | 1121.21 | 961.56 | 0 | 0 | IX |
| 156 | -10.08 | -0.968848819216 | 1040.41 | 1121.21 | 961.56 | 0 | 0 | IX |
| 260 | -10.08 | -0.968848819216 | 1040.41 | 1121.21 | 961.56 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1030.33 | -7.38 | -0.71 | 1031.43 | 1041.1199 | 1027.92 | 0 |
| 1732555800 | 1037.71 | 13.86 | 1.35 | 1035.28 | 1041.1 | 1031.6199 | 0 |
| 1732296600 | 1023.85 | 0.01 | 0.00 | 1026.29 | 1028.89 | 1008.15 | 0 |
| 1732210200 | 1023.84 | 4.51 | 0.44 | 1021.06 | 1024.74 | 1012.69 | 0 |
| 1732123800 | 1019.33 | -9.95 | -0.97 | 1034.49 | 1035.02 | 1017.79 | 0 |
| 1732037400 | 1029.28 | -5.83 | -0.56 | 1035.92 | 1037.8599 | 1015.64 | 0 |
| 1731951000 | 1035.1099 | 1.6 | 0.15 | 1036.96 | 1039.29 | 1028.38 | 0 |
| 1731691800 | 1033.51 | -5.81 | -0.56 | 1033.07 | 1041.76 | 1030.72 | 0 |
| 1731605400 | 1039.32 | 12.08 | 1.18 | 1024.54 | 1039.7 | 1023.41 | 0 |
| 1731519000 | 1027.24 | -4.25 | -0.41 | 1027.94 | 1038.18 | 1017.05 | 0 |
| 1731432600 | 1031.49 | -26.95 | -2.55 | 1052.05 | 1052.82 | 1031.02 | 0 |
| 1731346200 | 1058.44 | 4.03 | 0.38 | 1054.95 | 1063.53 | 1054.77 | 0 |
| 1731087000 | 1054.41 | -13.7 | -1.28 | 1066.69 | 1066.69 | 1051.91 | 0 |
| 1731000600 | 1068.1099 | 22.99 | 2.20 | 1050.58 | 1072.35 | 1050.58 | 0 |
| 1730914200 | 1045.1199 | -28.24 | -2.63 | 1061.94 | 1075.66 | 1040.74 | 0 |
| 1730827800 | 1073.3599 | 5.94 | 0.56 | 1066.73 | 1075.19 | 1064.09 | 0 |
| 1730741400 | 1067.42 | -0.21 | -0.02 | 1071.41 | 1075.57 | 1067.27 | 0 |
| 1730482200 | 1067.63 | 8.69 | 0.82 | 1060.58 | 1070.71 | 1060.58 | 0 |
| 1730395800 | 1058.94 | -10.19 | -0.95 | 1063.45 | 1066.91 | 1055.13 | 0 |
| 1730309400 | 1069.13 | -5.87 | -0.55 | 1073.22 | 1076.1199 | 1061.31 | 0 |
| 1730223000 | 1075 | -6.43 | -0.59 | 1084.25 | 1086.67 | 1073.24 | 0 |
| 1730136600 | 1081.43 | 2.01 | 0.19 | 1081.13 | 1083.84 | 1074.46 | 0 |
| 1729873800 | 1079.42 | 4.33 | 0.40 | 1076.3599 | 1082.68 | 1074.07 | 0 |
| 1729787400 | 1075.09 | 6.25 | 0.58 | 1071.04 | 1081.8 | 1071.04 | 0 |
| 1729701000 | 1068.84 | -6.94 | -0.65 | 1071.92 | 1075.42 | 1067.77 | 0 |
| 1729614600 | 1075.78 | -5.88 | -0.54 | 1077.49 | 1084.9 | 1073.42 | 0 |
| 1729528200 | 1081.66 | -12.83 | -1.17 | 1091.78 | 1093.3 | 1080.21 | 0 |
| 1729269000 | 1094.49 | 7.13 | 0.66 | 1087.69 | 1095.1099 | 1087.69 | 0 |
| 1729182600 | 1087.3599 | 2.8 | 0.26 | 1082.94 | 1091.93 | 1082.94 | 0 |
| 1729096200 | 1084.56 | -4.82 | -0.44 | 1086.45 | 1088.72 | 1082.92 | 0 |
| 1729009800 | 1089.38 | -1.85 | -0.17 | 1092.56 | 1095.02 | 1087.79 | 0 |
| 1728923400 | 1091.23 | 3.64 | 0.33 | 1087.64 | 1092.53 | 1085.88 | 0 |
| 1728664200 | 1087.59 | 10.22 | 0.95 | 1078.38 | 1087.74 | 1076.77 | 0 |
| 1728577800 | 1077.3699 | -5.34 | -0.49 | 1081.6099 | 1082.68 | 1074.91 | 0 |
| 1728491400 | 1082.71 | 8.06 | 0.75 | 1074.14 | 1083.4 | 1070.64 | 0 |
| 1728405000 | 1074.65 | -4.28 | -0.40 | 1076.3 | 1078.1199 | 1068.35 | 0 |
| 1728318600 | 1078.93 | -0.8 | -0.07 | 1081.95 | 1082.09 | 1072.31 | 0 |
| 1728059400 | 1079.73 | 1.94 | 0.18 | 1076.58 | 1083.16 | 1076.55 | 0 |
| 1727973000 | 1077.79 | -9.8 | -0.90 | 1085.98 | 1085.99 | 1074.88 | 0 |
| 1727886600 | 1087.59 | -6.68 | -0.61 | 1093.26 | 1096.6099 | 1083.59 | 0 |
| 1727800200 | 1094.27 | -14.51 | -1.31 | 1110.72 | 1110.72 | 1089.8 | 0 |
| 1727713800 | 1108.78 | -11.17 | -1.00 | 1115.65 | 1117.3699 | 1108.19 | 0 |
| 1727454600 | 1119.95 | 16.04 | 1.45 | 1102.33 | 1121.21 | 1102.06 | 0 |
| 1727368200 | 1103.91 | 18.01 | 1.66 | 1094.82 | 1104.41 | 1094.15 | 0 |
| 1727281800 | 1085.9 | 0.21 | 0.02 | 1087.79 | 1091.39 | 1083.56 | 0 |
| 1727195400 | 1085.69 | 10.3 | 0.96 | 1076.82 | 1086.43 | 1076.3 | 0 |
| 1727109000 | 1075.39 | 5.67 | 0.53 | 1074.02 | 1076.2 | 1065.31 | 0 |
| 1726849800 | 1069.72 | -15.39 | -1.42 | 1088.79 | 1088.79 | 1069.51 | 0 |
| 1726763400 | 1085.1099 | 17.01 | 1.59 | 1080.48 | 1091.05 | 1076.98 | 0 |
| 1726677000 | 1068.1 | -0.96 | -0.09 | 1069.17 | 1072.7 | 1067.33 | 0 |
| 1726590600 | 1069.06 | 6.37 | 0.60 | 1066.54 | 1074.2 | 1065.74 | 0 |
| 1726504200 | 1062.69 | -0.72 | -0.07 | 1061.79 | 1064.58 | 1061.1 | 0 |
| 1726245000 | 1063.41 | 15.61 | 1.49 | 1053.58 | 1065.44 | 1052.54 | 0 |
| 1726158600 | 1047.8 | 12.11 | 1.17 | 1046.8 | 1050.74 | 1040.73 | 0 |
| 1726072200 | 1035.69 | 1.87 | 0.18 | 1038.82 | 1043.14 | 1029.19 | 0 |
| 1725985800 | 1033.82 | -12.11 | -1.16 | 1044.49 | 1048.03 | 1031.58 | 0 |
| 1725899400 | 1045.93 | 0.43 | 0.04 | 1044.96 | 1047.78 | 1041.27 | 0 |
| 1725640200 | 1045.5 | -12.01 | -1.14 | 1058.8699 | 1061.08 | 1042.93 | 0 |
| 1725553800 | 1057.51 | -1.1 | -0.10 | 1053.71 | 1064.46 | 1053.71 | 0 |
| 1725467400 | 1058.6099 | -3.06 | -0.29 | 1050.35 | 1061.34 | 1050.35 | 0 |
| 1725381000 | 1061.67 | -13.15 | -1.22 | 1076.26 | 1077.53 | 1060.5 | 0 |
| 1725294600 | 1074.82 | 0.36 | 0.03 | 1073.96 | 1075.39 | 1065.82 | 0 |
| 1725035400 | 1074.46 | 0.77 | 0.07 | 1074.09 | 1079.3599 | 1073.7 | 0 |
| 1724949000 | 1073.69 | 1.45 | 0.14 | 1072.31 | 1077.2 | 1068.97 | 0 |
| 1724862600 | 1072.24 | 1.56 | 0.15 | 1072.24 | 1076.08 | 1071.17 | 0 |
| 1724776200 | 1070.68 | 2.9 | 0.27 | 1067.71 | 1073.03 | 1067.65 | 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
