Hot Features
プレミアム
DJ Industrial Average Equal Weight Index USD (DJIEW)
DOWI
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 13572.02 | -23.46 | -0.17 | 13592.7 | 13634.29 | 13559.4 | 0 |
| 1732658400 | 13595.48 | 51.58 | 0.38 | 13527.73 | 13607.71 | 13488.69 | 0 |
| 1732572000 | 13543.9 | 102.18 | 0.76 | 13466.48 | 13576.55 | 13466.48 | 0 |
| 1732312800 | 13441.72 | 131.93 | 0.99 | 13313.23 | 13450.07 | 13313.23 | 0 |
| 1732226400 | 13309.79 | 126.69 | 0.96 | 13219.75 | 13346.45 | 13160.78 | 0 |
| 1732140000 | 13183.1 | 32.55 | 0.25 | 13155.8 | 13194.11 | 13074.73 | 0 |
| 1732053600 | 13150.55 | -1.28 | -0.01 | 13118.83 | 13170.57 | 13040.79 | 0 |
| 1731967200 | 13151.83 | -10.77 | -0.08 | 13151.27 | 13174.71 | 13123.23 | 0 |
| 1731708000 | 13162.6 | -63.93 | -0.48 | 13179.18 | 13197.8 | 13127.79 | 0 |
| 1731621600 | 13226.53 | -35.57 | -0.27 | 13309.15 | 13323.05 | 13218.07 | 0 |
| 1731535200 | 13262.1 | 29.84 | 0.23 | 13222.6 | 13299.51 | 13208.15 | 0 |
| 1731448800 | 13232.26 | -73.48 | -0.55 | 13341.99 | 13348.26 | 13212.59 | 0 |
| 1731362400 | 13305.74 | 54.1 | 0.41 | 13274.43 | 13367.72 | 13274.43 | 0 |
| 1731103200 | 13251.64 | 64.96 | 0.49 | 13198.49 | 13291.82 | 13185.55 | 0 |
| 1731016800 | 13186.68 | 26.04 | 0.20 | 13173.21 | 13214.02 | 13143.75 | 0 |
| 1730930400 | 13160.64 | 344.36 | 2.69 | 13023.11 | 13172.92 | 13023.11 | 0 |
| 1730844000 | 12816.28 | 107.35 | 0.84 | 12719.04 | 12829.91 | 12699.31 | 0 |
| 1730757600 | 12708.93 | -75.66 | -0.59 | 12766.77 | 12772.5 | 12655.7 | 0 |
| 1730494800 | 12784.59 | 112.27 | 0.89 | 12730.09 | 12861.59 | 12730.09 | 0 |
| 1730408400 | 12672.32 | -97.61 | -0.76 | 12721.57 | 12735.18 | 12652.42 | 0 |
| 1730322000 | 12769.93 | -44.85 | -0.35 | 12807.89 | 12860.13 | 12768.3 | 0 |
| 1730235600 | 12814.78 | -54.28 | -0.42 | 12847.11 | 12898.73 | 12809.83 | 0 |
| 1730149200 | 12869.06 | 70.84 | 0.55 | 12832.07 | 12900.06 | 12832.07 | 0 |
| 1729890000 | 12798.22 | -81.71 | -0.63 | 12905.26 | 12942.58 | 12789.91 | 0 |
| 1729803600 | 12879.93 | -71.19 | -0.55 | 12944.51 | 12944.51 | 12822.13 | 0 |
| 1729717200 | 12951.12 | -111.81 | -0.86 | 13022.65 | 13022.65 | 12875.68 | 0 |
| 1729630800 | 13062.93 | -28.21 | -0.22 | 13085.28 | 13097.12 | 13014.78 | 0 |
| 1729544400 | 13091.14 | -97.13 | -0.74 | 13176.04 | 13196.17 | 13063.85 | 0 |
| 1729285200 | 13188.27 | 18.81 | 0.14 | 13161.56 | 13197.92 | 13115.62 | 0 |
| 1729198800 | 13169.46 | 47.39 | 0.36 | 13147.98 | 13187.09 | 13139.54 | 0 |
| 1729112400 | 13122.07 | 90.85 | 0.70 | 13018.84 | 13124.88 | 13011.33 | 0 |
| 1729026000 | 13031.22 | -42.3 | -0.32 | 13101.87 | 13109.84 | 13017.2 | 0 |
| 1728939600 | 13073.52 | 42.61 | 0.33 | 13016.59 | 13093.08 | 12986.86 | 0 |
| 1728680400 | 13030.91 | 122.21 | 0.95 | 12919.87 | 13041.67 | 12919.87 | 0 |
| 1728594000 | 12908.7 | -40.3 | -0.31 | 12945.86 | 12945.86 | 12874.15 | 0 |
| 1728507600 | 12949 | 116.86 | 0.91 | 12824.31 | 12962.44 | 12796.38 | 0 |
| 1728421200 | 12832.14 | 44.69 | 0.35 | 12796.15 | 12845.51 | 12746.86 | 0 |
| 1728334800 | 12787.45 | -133.33 | -1.03 | 12894.87 | 12894.9 | 12744.36 | 0 |
| 1728075600 | 12920.78 | 105.09 | 0.82 | 12882.35 | 12923.5 | 12810.69 | 0 |
| 1727989200 | 12815.69 | -67.37 | -0.52 | 12851.67 | 12864.06 | 12780.31 | 0 |
| 1727902800 | 12883.06 | -43.88 | -0.34 | 12913.38 | 12922.33 | 12835.42 | 0 |
| 1727816400 | 12926.94 | -49.38 | -0.38 | 12956.93 | 12965.19 | 12868.73 | 0 |
| 1727730000 | 12976.32 | -13.24 | -0.10 | 12982.54 | 12984.65 | 12863.4 | 0 |
| 1727470800 | 12989.56 | 37.04 | 0.29 | 12974.22 | 13069.79 | 12969.98 | 0 |
| 1727384400 | 12952.52 | 81.5 | 0.63 | 12940.21 | 12967.79 | 12919.29 | 0 |
| 1727298000 | 12871.02 | -55.94 | -0.43 | 12936.95 | 12952.56 | 12856.21 | 0 |
| 1727211600 | 12926.96 | 41.71 | 0.32 | 12918.4 | 12952.05 | 12885.82 | 0 |
| 1727125200 | 12885.25 | 39.79 | 0.31 | 12851.42 | 12894.98 | 12843.63 | 0 |
| 1726866000 | 12845.46 | 59.54 | 0.47 | 12771.34 | 12861.27 | 12756.69 | 0 |
| 1726779600 | 12785.92 | 113.18 | 0.89 | 12805.03 | 12833.84 | 12744.71 | 0 |
| 1726693200 | 12672.74 | -33.88 | -0.27 | 12709.8 | 12814.34 | 12657.84 | 0 |
| 1726606800 | 12706.62 | -5.92 | -0.05 | 12739.53 | 12780.39 | 12672.82 | 0 |
| 1726520400 | 12712.54 | 105.54 | 0.84 | 12625.14 | 12720.57 | 12625.14 | 0 |
| 1726261200 | 12607 | 80.21 | 0.64 | 12542.47 | 12644.46 | 12533.57 | 0 |
| 1726174800 | 12526.79 | 65.68 | 0.53 | 12454.11 | 12528.93 | 12401.84 | 0 |
| 1726088400 | 12461.11 | 39.74 | 0.32 | 12398.53 | 12472.3 | 12208.75 | 0 |
| 1726002000 | 12421.37 | -15.81 | -0.13 | 12459.48 | 12459.48 | 12325.25 | 0 |
| 1725915600 | 12437.18 | 144.59 | 1.18 | 12351.03 | 12493.51 | 12351.03 | 0 |
| 1725656400 | 12292.59 | -130.26 | -1.05 | 12419.47 | 12489.37 | 12278.24 | 0 |
| 1725570000 | 12422.85 | -59.29 | -0.47 | 12501.61 | 12513.94 | 12365.97 | 0 |
| 1725483600 | 12482.14 | -20.5 | -0.16 | 12483.08 | 12555.36 | 12443.52 | 0 |
| 1725397200 | 12502.64 | -188.78 | -1.49 | 12660.24 | 12660.24 | 12455.33 | 0 |
| 1725051600 | 12691.42 | 100.76 | 0.80 | 12607.81 | 12699.56 | 12556.1 | 0 |
| 1724965200 | 12590.66 | 76.18 | 0.61 | 12581.39 | 12657.36 | 12511.55 | 0 |
| 1724878800 | 12514.48 | -56.96 | -0.45 | 12564.75 | 12597.85 | 12449.37 | 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
