Hot Features
プレミアム
DJ US Construction and Materials Total Stock Market (DWCCNS)
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 | 21641.45 | 103.21 | 0.48 | 21662.95 | 21777.66 | 21641.45 | 0 |
| 1732744800 | 21538.24 | -148.72 | -0.69 | 21786.36 | 21833.96 | 21510.75 | 0 |
| 1732658400 | 21686.96 | -109.27 | -0.50 | 21712.86 | 21733.35 | 21534.33 | 0 |
| 1732572000 | 21796.23 | 366.38 | 1.71 | 21596.51 | 21888.41 | 21596.51 | 0 |
| 1732312800 | 21429.85 | 196.48 | 0.93 | 21288.16 | 21443.96 | 21270.43 | 0 |
| 1732226400 | 21233.37 | 390.65 | 1.87 | 20926.26 | 21304.77 | 20866.01 | 0 |
| 1732140000 | 20842.72 | -23.53 | -0.11 | 20898.92 | 20926.38 | 20686.75 | 0 |
| 1732053600 | 20866.25 | 79.4 | 0.38 | 20575.65 | 20916.13 | 20554.12 | 0 |
| 1731967200 | 20786.85 | 62.66 | 0.30 | 20724.88 | 20924.04 | 20679.59 | 0 |
| 1731708000 | 20724.19 | -214.69 | -1.03 | 20844.43 | 20881.69 | 20682.16 | 0 |
| 1731621600 | 20938.88 | -180.59 | -0.86 | 21128.87 | 21171.88 | 20880.17 | 0 |
| 1731535200 | 21119.47 | 15.99 | 0.08 | 21216.24 | 21378.75 | 21100.22 | 0 |
| 1731448800 | 21103.48 | -329.6 | -1.54 | 21380.84 | 21412.25 | 21032.3 | 0 |
| 1731362400 | 21433.08 | 151.55 | 0.71 | 21423.94 | 21520.74 | 21355.35 | 0 |
| 1731103200 | 21281.53 | 280.76 | 1.34 | 20973.11 | 21342.48 | 20973.11 | 0 |
| 1731016800 | 21000.77 | 92.36 | 0.44 | 20985.32 | 21115.08 | 20899.73 | 0 |
| 1730930400 | 20908.41 | 594.38 | 2.93 | 20648.81 | 20976.42 | 20573.05 | 0 |
| 1730844000 | 20314.03 | 448.89 | 2.26 | 19875.61 | 20324.45 | 19869.98 | 0 |
| 1730757600 | 19865.14 | 73.76 | 0.37 | 19894.17 | 20048.4 | 19818.79 | 0 |
| 1730494800 | 19791.38 | 90.82 | 0.46 | 19862.76 | 20008.7 | 19773.8 | 0 |
| 1730408400 | 19700.56 | -188.85 | -0.95 | 19742.38 | 19856.56 | 19636.71 | 0 |
| 1730322000 | 19889.41 | -40.5 | -0.20 | 19903.49 | 20069.76 | 19796.01 | 0 |
| 1730235600 | 19929.91 | -116.64 | -0.58 | 19851.21 | 19944.38 | 19740.65 | 0 |
| 1730149200 | 20046.55 | 284.57 | 1.44 | 19906.58 | 20078.21 | 19906.58 | 0 |
| 1729890000 | 19761.98 | -142.53 | -0.72 | 19990.94 | 19991.77 | 19672.59 | 0 |
| 1729803600 | 19904.51 | -86.76 | -0.43 | 19922.2 | 19949.56 | 19730.14 | 0 |
| 1729717200 | 19991.27 | -53.5 | -0.27 | 19975.35 | 20163.23 | 19848.04 | 0 |
| 1729630800 | 20044.77 | -415.59 | -2.03 | 20320.63 | 20390.8 | 20044.48 | 0 |
| 1729544400 | 20460.36 | -147.76 | -0.72 | 20563.94 | 20655.49 | 20417.9 | 0 |
| 1729285200 | 20608.12 | 49.07 | 0.24 | 20629.02 | 20631.5 | 20485.02 | 0 |
| 1729198800 | 20559.05 | 74.29 | 0.36 | 20577.54 | 20626.01 | 20500.44 | 0 |
| 1729112400 | 20484.76 | 128.53 | 0.63 | 20408.36 | 20570.77 | 20393.09 | 0 |
| 1729026000 | 20356.23 | -96.2 | -0.47 | 20483.04 | 20587.13 | 20348.13 | 0 |
| 1728939600 | 20452.43 | 218.03 | 1.08 | 20263.72 | 20469.2 | 20228.97 | 0 |
| 1728680400 | 20234.4 | 269.73 | 1.35 | 19932.94 | 20244.55 | 19932.94 | 0 |
| 1728594000 | 19964.67 | -199.09 | -0.99 | 19988.53 | 20061.32 | 19876.47 | 0 |
| 1728507600 | 20163.76 | 205.64 | 1.03 | 19991.63 | 20171.93 | 19980.49 | 0 |
| 1728421200 | 19958.12 | 115.24 | 0.58 | 19941.01 | 20033.68 | 19851.82 | 0 |
| 1728334800 | 19842.88 | 12.4 | 0.06 | 19715.64 | 19883.86 | 19598.41 | 0 |
| 1728075600 | 19830.48 | 102.71 | 0.52 | 19887.61 | 19895.98 | 19632.62 | 0 |
| 1727989200 | 19727.77 | -89.52 | -0.45 | 19753.63 | 19800.32 | 19640.79 | 0 |
| 1727902800 | 19817.29 | -41.84 | -0.21 | 19731.24 | 19923.32 | 19669.2 | 0 |
| 1727816400 | 19859.13 | -167.13 | -0.83 | 20015.57 | 20035.4 | 19686.94 | 0 |
| 1727730000 | 20026.26 | 49.72 | 0.25 | 19912.82 | 20041.67 | 19796.2 | 0 |
| 1727470800 | 19976.54 | 23.94 | 0.12 | 19999.32 | 20141.87 | 19908.57 | 0 |
| 1727384400 | 19952.6 | 113.12 | 0.57 | 20016.57 | 20161.1 | 19915.82 | 0 |
| 1727298000 | 19839.48 | -55.93 | -0.28 | 19939.25 | 19998.76 | 19777.26 | 0 |
| 1727211600 | 19895.41 | -58.61 | -0.29 | 19948.94 | 20002.16 | 19813.71 | 0 |
| 1727125200 | 19954.02 | 96.67 | 0.49 | 19934.92 | 20055.66 | 19809 | 0 |
| 1726866000 | 19857.35 | -77.35 | -0.39 | 19888.23 | 19979.81 | 19798.23 | 0 |
| 1726779600 | 19934.7 | 598.08 | 3.09 | 19784.63 | 19957.68 | 19580.13 | 0 |
| 1726693200 | 19336.62 | 2.87 | 0.01 | 19395.92 | 19712.17 | 19276.87 | 0 |
| 1726606800 | 19333.75 | 174.51 | 0.91 | 19257.24 | 19387.84 | 19162.04 | 0 |
| 1726520400 | 19159.24 | 223.85 | 1.18 | 19017.14 | 19194.97 | 18931.95 | 0 |
| 1726261200 | 18935.39 | 293.43 | 1.57 | 18783.24 | 19031.13 | 18781.31 | 0 |
| 1726174800 | 18641.96 | 290.45 | 1.58 | 18376.13 | 18644.26 | 18308.46 | 0 |
| 1726088400 | 18351.51 | 222.81 | 1.23 | 18082.83 | 18362.49 | 17723.22 | 0 |
| 1726002000 | 18128.7 | 224.24 | 1.25 | 18027.12 | 18141.17 | 17904.65 | 0 |
| 1725915600 | 17904.46 | 111.51 | 0.63 | 17894.6 | 17999.49 | 17828.64 | 0 |
| 1725656400 | 17792.95 | -70.43 | -0.39 | 17964.1 | 18143 | 17738.8 | 0 |
| 1725570000 | 17863.38 | -171.67 | -0.95 | 18026.26 | 18049.26 | 17742.07 | 0 |
| 1725483600 | 18035.05 | -163.44 | -0.90 | 18156.46 | 18176.42 | 17948.04 | 0 |
| 1725397200 | 18198.49 | -745.04 | -3.93 | 18859.77 | 18887.82 | 18134.23 | 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
