Hot Features
プレミアム
DJ US High Beta Total Return (DJTSABT)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 3283.92 | -31.31 | -0.94 | 3301.32 | 3301.32 | 3274.85 | 0 |
| 1732572000 | 3315.23 | 68.08 | 2.10 | 3247.19 | 3339.65 | 3247.19 | 0 |
| 1732312800 | 3247.15 | 58.64 | 1.84 | 3188.7199 | 3251.2199 | 3188.7199 | 0 |
| 1732226400 | 3188.51 | 62.38 | 2.00 | 3126.13 | 3203.11 | 3126.13 | 0 |
| 1732140000 | 3126.13 | 5.21 | 0.17 | 3121.07 | 3126.7399 | 3090.85 | 0 |
| 1732053600 | 3120.92 | 23.89 | 0.77 | 3097.03 | 3121.08 | 3062.59 | 0 |
| 1731967200 | 3097.03 | 22.33 | 0.73 | 3075.21 | 3107.81 | 3067.26 | 0 |
| 1731708000 | 3074.7 | -46.83 | -1.50 | 3121.92 | 3121.92 | 3066.09 | 0 |
| 1731621600 | 3121.53 | -31.24 | -0.99 | 3153.12 | 3165.4699 | 3119.45 | 0 |
| 1731535200 | 3152.77 | -11.48 | -0.36 | 3164.28 | 3202.3 | 3145.13 | 0 |
| 1731448800 | 3164.25 | -47.54 | -1.48 | 3211.86 | 3211.86 | 3143.83 | 0 |
| 1731362400 | 3211.79 | 55.87 | 1.77 | 3155.92 | 3218.12 | 3155.92 | 0 |
| 1731103200 | 3155.92 | 18.83 | 0.60 | 3137.45 | 3157.09 | 3125.11 | 0 |
| 1731016800 | 3137.09 | 15.32 | 0.49 | 3122 | 3154.75 | 3122 | 0 |
| 1730930400 | 3121.77 | 93.06 | 3.07 | 3090.19 | 3123.01 | 3058.79 | 0 |
| 1730844000 | 3028.71 | 57.81 | 1.95 | 2971.02 | 3028.81 | 2967.01 | 0 |
| 1730757600 | 2970.9 | 11.28 | 0.38 | 2959.69 | 3000.19 | 2955.09 | 0 |
| 1730494800 | 2959.62 | 4.63 | 0.16 | 2955.4 | 3001.01 | 2953.93 | 0 |
| 1730408400 | 2954.9899 | -53.09 | -1.76 | 3008.25 | 3008.25 | 2952.17 | 0 |
| 1730322000 | 3008.08 | -0.54 | -0.02 | 2991.23 | 3041.59 | 2991.23 | 0 |
| 1730235600 | 3008.62 | -8.1 | -0.27 | 3016.76 | 3016.76 | 2982.01 | 0 |
| 1730149200 | 3016.7199 | 34.49 | 1.16 | 2982.32 | 3027.33 | 2982.32 | 0 |
| 1729890000 | 2982.23 | -8.81 | -0.29 | 2991.07 | 3016.8 | 2974.9899 | 0 |
| 1729803600 | 2991.04 | 27.61 | 0.93 | 2963.43 | 2996.18 | 2963.43 | 0 |
| 1729717200 | 2963.43 | -32.06 | -1.07 | 2995.4899 | 2995.4899 | 2936.4699 | 0 |
| 1729630800 | 2995.4899 | -18.2 | -0.60 | 3013.7399 | 3013.7399 | 2983.31 | 0 |
| 1729544400 | 3013.69 | -41.35 | -1.35 | 3055.04 | 3055.04 | 3005.76 | 0 |
| 1729285200 | 3055.04 | 18.21 | 0.60 | 3048.68 | 3055.76 | 3035.33 | 0 |
| 1729198800 | 3036.83 | -14.88 | -0.49 | 3051.71 | 3062.28 | 3031.17 | 0 |
| 1729112400 | 3051.71 | 30.79 | 1.02 | 3020.92 | 3056.27 | 3020.92 | 0 |
| 1729026000 | 3020.92 | -16.72 | -0.55 | 3037.69 | 3050.85 | 3015.44 | 0 |
| 1728939600 | 3037.64 | 19.71 | 0.65 | 3017.93 | 3039.84 | 3002.94 | 0 |
| 1728680400 | 3017.93 | 56.78 | 1.92 | 2961.33 | 3019.7 | 2959 | 0 |
| 1728594000 | 2961.15 | -9.9 | -0.33 | 2971.31 | 2971.31 | 2931.39 | 0 |
| 1728507600 | 2971.05 | 19.4 | 0.66 | 2951.65 | 2976.89 | 2944.7199 | 0 |
| 1728421200 | 2951.65 | 2.94 | 0.10 | 2948.71 | 2957.4899 | 2932.35 | 0 |
| 1728334800 | 2948.71 | -20.44 | -0.69 | 2969.17 | 2969.17 | 2930.17 | 0 |
| 1728075600 | 2969.15 | 37.7 | 1.29 | 2931.5 | 2976.82 | 2931.5 | 0 |
| 1727989200 | 2931.45 | -11.5 | -0.39 | 2942.9699 | 2942.9699 | 2911.2 | 0 |
| 1727902800 | 2942.95 | 8.7 | 0.30 | 2934.25 | 2952.6 | 2913.8 | 0 |
| 1727816400 | 2934.25 | -49.05 | -1.64 | 2983.3 | 2983.39 | 2916.21 | 0 |
| 1727730000 | 2983.3 | -8.4 | -0.28 | 2992.92 | 2992.92 | 2956.76 | 0 |
| 1727470800 | 2991.7 | 18.38 | 0.62 | 2973.32 | 3014.29 | 2973.32 | 0 |
| 1727384400 | 2973.32 | 39.19 | 1.34 | 2934.13 | 2997.41 | 2934.13 | 0 |
| 1727298000 | 2934.13 | -37.47 | -1.26 | 2970.9899 | 2972.1 | 2930.67 | 0 |
| 1727211600 | 2971.6 | 15.05 | 0.51 | 2956.55 | 2983.68 | 2951.31 | 0 |
| 1727125200 | 2956.55 | 7.63 | 0.26 | 2948.92 | 2968.09 | 2942.14 | 0 |
| 1726866000 | 2948.92 | -19.22 | -0.65 | 2968.18 | 2968.18 | 2923.03 | 0 |
| 1726779600 | 2968.14 | 61.89 | 2.13 | 2906.42 | 2986.05 | 2906.42 | 0 |
| 1726693200 | 2906.25 | 1.98 | 0.07 | 2904.43 | 2979.68 | 2890.7399 | 0 |
| 1726606800 | 2904.27 | 25.65 | 0.89 | 2878.68 | 2927.87 | 2878.68 | 0 |
| 1726520400 | 2878.62 | 18.27 | 0.64 | 2860.82 | 2882.91 | 2846.71 | 0 |
| 1726261200 | 2860.35 | 62.33 | 2.23 | 2798.76 | 2863.55 | 2798.76 | 0 |
| 1726174800 | 2798.02 | 22.69 | 0.82 | 2775.52 | 2809.44 | 2753.2 | 0 |
| 1726088400 | 2775.33 | 46.34 | 1.70 | 2729.35 | 2777.34 | 2682.9 | 0 |
| 1726002000 | 2728.9899 | 7.1 | 0.26 | 2721.89 | 2729.92 | 2683.88 | 0 |
| 1725915600 | 2721.89 | 21.25 | 0.79 | 2700.98 | 2744.29 | 2700.98 | 0 |
| 1725656400 | 2700.64 | -59.85 | -2.17 | 2760.64 | 2778.1 | 2691.58 | 0 |
| 1725570000 | 2760.4899 | -14.07 | -0.51 | 2774.58 | 2795.27 | 2748.8 | 0 |
| 1725483600 | 2774.56 | -12.88 | -0.46 | 2787.44 | 2816.75 | 2763.08 | 0 |
| 1725397200 | 2787.44 | -99.99 | -3.46 | 2887.79 | 2887.79 | 2776.95 | 0 |
| 1725051600 | 2887.43 | 23.11 | 0.81 | 2864.8 | 2894.13 | 2851.4699 | 0 |
| 1724965200 | 2864.32 | 20.11 | 0.71 | 2844.21 | 2900.16 | 2844.21 | 0 |
| 1724878800 | 2844.21 | -34.45 | -1.20 | 2878.66 | 2878.66 | 2828.36 | 0 |
| 1724792400 | 2878.66 | -13.67 | -0.47 | 2892.53 | 2892.53 | 2860.4699 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
