Hot Features
プレミアム
DJ US Thematic Long Quality Total Return (DJTLQUT)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732917600 | 4991.4799 | 11.89 | 0.24 | 4980.51 | 5009.53 | 4980.51 | 0 |
| 1732744800 | 4979.59 | -5.66 | -0.11 | 4985.4 | 5015.83 | 4972.31 | 0 |
| 1732658400 | 4985.25 | -13.54 | -0.27 | 4998.96 | 4998.96 | 4959.26 | 0 |
| 1732572000 | 4998.79 | 69.59 | 1.41 | 4929.62 | 5021.93 | 4929.62 | 0 |
| 1732312800 | 4929.2 | 67.4 | 1.39 | 4862.2 | 4932 | 4862.2 | 0 |
| 1732226400 | 4861.8 | 66.21 | 1.38 | 4795.85 | 4869.92 | 4795.85 | 0 |
| 1732140000 | 4795.59 | 32.95 | 0.69 | 4763.13 | 4796.27 | 4751.14 | 0 |
| 1732053600 | 4762.64 | -6.36 | -0.13 | 4769.13 | 4771.59 | 4725.5 | 0 |
| 1731967200 | 4769 | 20.67 | 0.44 | 4748.35 | 4777.74 | 4746.24 | 0 |
| 1731708000 | 4748.33 | -61.65 | -1.28 | 4811.46 | 4811.46 | 4745 | 0 |
| 1731621600 | 4809.9799 | -39.82 | -0.82 | 4850.09 | 4858.9399 | 4805.41 | 0 |
| 1731535200 | 4849.8 | -17.61 | -0.36 | 4867.66 | 4886.09 | 4847.82 | 0 |
| 1731448800 | 4867.41 | -30.47 | -0.62 | 4898.06 | 4898.06 | 4854.08 | 0 |
| 1731362400 | 4897.88 | 22.51 | 0.46 | 4875.37 | 4912.79 | 4875.37 | 0 |
| 1731103200 | 4875.37 | 29.24 | 0.60 | 4846.55 | 4883.24 | 4846.55 | 0 |
| 1731016800 | 4846.13 | 15.04 | 0.31 | 4831.43 | 4860.91 | 4831.43 | 0 |
| 1730930400 | 4831.09 | 131.93 | 2.81 | 4699.16 | 4836.6899 | 4699.16 | 0 |
| 1730844000 | 4699.16 | 65.62 | 1.42 | 4633.7299 | 4699.55 | 4625.21 | 0 |
| 1730757600 | 4633.54 | 9.29 | 0.20 | 4624.33 | 4663.15 | 4620.54 | 0 |
| 1730494800 | 4624.25 | 4.65 | 0.10 | 4619.77 | 4662.84 | 4619.77 | 0 |
| 1730408400 | 4619.6 | -47.36 | -1.01 | 4667.13 | 4667.13 | 4619.6 | 0 |
| 1730322000 | 4666.96 | -4.38 | -0.09 | 4671.34 | 4704 | 4657.67 | 0 |
| 1730235600 | 4671.34 | 5.21 | 0.11 | 4666.13 | 4677.9 | 4637.88 | 0 |
| 1730149200 | 4666.13 | 28.91 | 0.62 | 4637.22 | 4679.43 | 4637.22 | 0 |
| 1729890000 | 4637.22 | -9.93 | -0.21 | 4647.28 | 4681.49 | 4630.1899 | 0 |
| 1729803600 | 4647.15 | 21.51 | 0.47 | 4625.64 | 4661.1899 | 4625.64 | 0 |
| 1729717200 | 4625.64 | -30.88 | -0.66 | 4656.52 | 4656.52 | 4596.88 | 0 |
| 1729630800 | 4656.52 | -32.34 | -0.69 | 4688.86 | 4688.86 | 4640.2299 | 0 |
| 1729544400 | 4688.86 | -50.24 | -1.06 | 4739.17 | 4739.17 | 4682.25 | 0 |
| 1729285200 | 4739.1 | 17.75 | 0.38 | 4739.82 | 4743.2299 | 4726.61 | 0 |
| 1729198800 | 4721.35 | -7.07 | -0.15 | 4728.58 | 4743.04 | 4714.42 | 0 |
| 1729112400 | 4728.42 | 30.25 | 0.64 | 4698.3 | 4738.37 | 4698.3 | 0 |
| 1729026000 | 4698.17 | -28.08 | -0.59 | 4726.59 | 4748.66 | 4697.28 | 0 |
| 1728939600 | 4726.25 | 33.06 | 0.70 | 4693.1899 | 4729.6899 | 4684.63 | 0 |
| 1728680400 | 4693.1899 | 50.35 | 1.08 | 4643.17 | 4700.74 | 4643.17 | 0 |
| 1728594000 | 4642.84 | -13.3 | -0.29 | 4656.24 | 4656.24 | 4622.6899 | 0 |
| 1728507600 | 4656.14 | 27.26 | 0.59 | 4629.09 | 4664.51 | 4623.28 | 0 |
| 1728421200 | 4628.88 | 14.51 | 0.31 | 4614.37 | 4638.58 | 4608.92 | 0 |
| 1728334800 | 4614.37 | -55.09 | -1.18 | 4669.52 | 4669.52 | 4597.17 | 0 |
| 1728075600 | 4669.46 | 31.8 | 0.69 | 4637.71 | 4680.33 | 4637.71 | 0 |
| 1727989200 | 4637.66 | -15.76 | -0.34 | 4653.46 | 4653.46 | 4619.7299 | 0 |
| 1727902800 | 4653.42 | -4.9 | -0.11 | 4658.32 | 4666.09 | 4630.87 | 0 |
| 1727816400 | 4658.32 | -22.08 | -0.47 | 4680.66 | 4681.32 | 4628.02 | 0 |
| 1727730000 | 4680.4 | 3.45 | 0.07 | 4678.08 | 4682.85 | 4641.16 | 0 |
| 1727470800 | 4676.95 | 15.36 | 0.33 | 4661.67 | 4708.51 | 4661.67 | 0 |
| 1727384400 | 4661.59 | 37.16 | 0.80 | 4624.6 | 4686.33 | 4624.6 | 0 |
| 1727298000 | 4624.43 | -42.15 | -0.90 | 4666.58 | 4669.84 | 4619.39 | 0 |
| 1727211600 | 4666.58 | 8.66 | 0.19 | 4657.92 | 4673.97 | 4655.74 | 0 |
| 1727125200 | 4657.92 | 31.06 | 0.67 | 4626.86 | 4660.93 | 4626.86 | 0 |
| 1726866000 | 4626.86 | -23.43 | -0.50 | 4650.29 | 4650.29 | 4604.79 | 0 |
| 1726779600 | 4650.29 | 67.61 | 1.48 | 4582.68 | 4664 | 4582.68 | 0 |
| 1726693200 | 4582.68 | -7.55 | -0.16 | 4590.79 | 4644.85 | 4575.4399 | 0 |
| 1726606800 | 4590.2299 | 17.3 | 0.38 | 4573.1899 | 4620.07 | 4573.1899 | 0 |
| 1726520400 | 4572.93 | 29.09 | 0.64 | 4544.81 | 4575.88 | 4544.81 | 0 |
| 1726261200 | 4543.84 | 63.74 | 1.42 | 4481.11 | 4551.12 | 4481.11 | 0 |
| 1726174800 | 4480.1 | 22.67 | 0.51 | 4457.55 | 4486.31 | 4434.4799 | 0 |
| 1726088400 | 4457.43 | 18.76 | 0.42 | 4438.67 | 4460.84 | 4359.83 | 0 |
| 1726002000 | 4438.67 | 7.8 | 0.18 | 4439.61 | 4440.52 | 4399.27 | 0 |
| 1725915600 | 4430.87 | 40.18 | 0.92 | 4391.55 | 4457.59 | 4391.55 | 0 |
| 1725656400 | 4390.6899 | -47.16 | -1.06 | 4437.93 | 4463.65 | 4383.95 | 0 |
| 1725570000 | 4437.85 | -31.79 | -0.71 | 4469.66 | 4471.02 | 4425.01 | 0 |
| 1725483600 | 4469.64 | -3.73 | -0.08 | 4473.4799 | 4494.67 | 4456.74 | 0 |
| 1725397200 | 4473.37 | -101.45 | -2.22 | 4575.21 | 4575.21 | 4457.61 | 0 |
| 1725051600 | 4574.82 | 27.1 | 0.60 | 4548.58 | 4576.05 | 4523.02 | 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
