Hot Features
プレミアム
DJ Islamic Market US SmallCap (IMUSS)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 21490.22 | -97.38 | -0.45 | 21587.6 | 21587.6 | 21367.81 | 0 |
| 1732572000 | 21587.6 | 274.78 | 1.29 | 21312.82 | 21725.66 | 21312.82 | 0 |
| 1732312800 | 21312.82 | 306.62 | 1.46 | 21006.2 | 21322.07 | 21006.2 | 0 |
| 1732226400 | 21006.2 | 364.67 | 1.77 | 20641.53 | 21051.65 | 20641.53 | 0 |
| 1732140000 | 20641.53 | 149.53 | 0.73 | 20492 | 20642.54 | 20413.53 | 0 |
| 1732053600 | 20492 | 101.06 | 0.50 | 20390.94 | 20516.28 | 20218.42 | 0 |
| 1731967200 | 20390.94 | 87.89 | 0.43 | 20303.05 | 20465.49 | 20302.9 | 0 |
| 1731708000 | 20303.05 | -327.92 | -1.59 | 20630.97 | 20630.97 | 20290.05 | 0 |
| 1731621600 | 20630.97 | -254.47 | -1.22 | 20885.44 | 20917.85 | 20615.95 | 0 |
| 1731535200 | 20885.44 | -55.54 | -0.27 | 20940.98 | 21087.36 | 20871.97 | 0 |
| 1731448800 | 20940.98 | -234.28 | -1.11 | 21175.26 | 21175.26 | 20877.44 | 0 |
| 1731362400 | 21175.26 | 143.95 | 0.68 | 21031.31 | 21237.69 | 21031.31 | 0 |
| 1731103200 | 21031.31 | 160.03 | 0.77 | 20871.28 | 21055.45 | 20855.98 | 0 |
| 1731016800 | 20871.28 | 123.86 | 0.60 | 20747.42 | 20933.74 | 20747.42 | 0 |
| 1730930400 | 20747.42 | 559.82 | 2.77 | 20187.6 | 20767.44 | 20187.6 | 0 |
| 1730844000 | 20187.6 | 326.76 | 1.65 | 19860.84 | 20189.7 | 19811.79 | 0 |
| 1730757600 | 19860.84 | 81.15 | 0.41 | 19779.69 | 20012.54 | 19750.48 | 0 |
| 1730494800 | 19779.69 | 91.62 | 0.47 | 19688.07 | 19910.81 | 19688.07 | 0 |
| 1730408400 | 19688.07 | -250.12 | -1.25 | 19938.19 | 19940.59 | 19687.33 | 0 |
| 1730322000 | 19938.19 | -49.9 | -0.25 | 19988.09 | 20123.69 | 19901.05 | 0 |
| 1730235600 | 19988.09 | 18.63 | 0.09 | 19969.46 | 20014.82 | 19806.49 | 0 |
| 1730149200 | 19969.46 | 147.22 | 0.74 | 19822.24 | 20034.45 | 19822.24 | 0 |
| 1729890000 | 19822.24 | -73.99 | -0.37 | 19896.23 | 20042.82 | 19791.19 | 0 |
| 1729803600 | 19896.23 | 94.84 | 0.48 | 19801.39 | 19965.14 | 19801.39 | 0 |
| 1729717200 | 19801.39 | -147.07 | -0.74 | 19948.46 | 19955.61 | 19673.57 | 0 |
| 1729630800 | 19948.46 | -193.42 | -0.96 | 20141.88 | 20141.88 | 19928.51 | 0 |
| 1729544400 | 20141.88 | -181.24 | -0.89 | 20323.12 | 20332.88 | 20087.1 | 0 |
| 1729285200 | 20323.12 | 41.32 | 0.20 | 20281.8 | 20363.9 | 20279.18 | 0 |
| 1729198800 | 20281.8 | -7.08 | -0.03 | 20288.88 | 20358.72 | 20234.32 | 0 |
| 1729112400 | 20288.88 | 101.79 | 0.50 | 20187.09 | 20371.43 | 20187.09 | 0 |
| 1729026000 | 20187.09 | -183.75 | -0.90 | 20370.84 | 20424.44 | 20183.47 | 0 |
| 1728939600 | 20370.84 | 116.8 | 0.58 | 20254.04 | 20385.7 | 20208.13 | 0 |
| 1728680400 | 20254.04 | 285.26 | 1.43 | 19968.78 | 20279.38 | 19968.78 | 0 |
| 1728594000 | 19968.78 | -98.96 | -0.49 | 20067.74 | 20067.74 | 19844.67 | 0 |
| 1728507600 | 20067.74 | 120.13 | 0.60 | 19947.61 | 20102.41 | 19937.76 | 0 |
| 1728421200 | 19947.61 | 53.87 | 0.27 | 19893.74 | 19986.96 | 19842.64 | 0 |
| 1728334800 | 19893.74 | -148.39 | -0.74 | 20042.13 | 20042.13 | 19810.78 | 0 |
| 1728075600 | 20042.13 | 170.26 | 0.86 | 19871.87 | 20098.13 | 19871.87 | 0 |
| 1727989200 | 19871.87 | -82.73 | -0.41 | 19954.6 | 19954.6 | 19769.35 | 0 |
| 1727902800 | 19954.6 | 51.67 | 0.26 | 19902.93 | 19998.87 | 19778.33 | 0 |
| 1727816400 | 19902.93 | -182.84 | -0.91 | 20085.77 | 20085.77 | 19776.95 | 0 |
| 1727730000 | 20085.77 | 14.27 | 0.07 | 20071.5 | 20098.54 | 19904.75 | 0 |
| 1727470800 | 20071.5 | 13.45 | 0.07 | 20058.05 | 20231.2 | 20003.28 | 0 |
| 1727384400 | 20058.05 | 196.88 | 0.99 | 19861.17 | 20152.13 | 19861.17 | 0 |
| 1727298000 | 19861.17 | -180.05 | -0.90 | 20041.22 | 20064.94 | 19824.48 | 0 |
| 1727211600 | 20041.22 | 65.24 | 0.33 | 19975.98 | 20078.97 | 19952.64 | 0 |
| 1727125200 | 19975.98 | 108.4 | 0.55 | 19867.58 | 20004.32 | 19867.58 | 0 |
| 1726866000 | 19867.58 | -116.22 | -0.58 | 19983.8 | 19983.8 | 19771.67 | 0 |
| 1726779600 | 19983.8 | 357.94 | 1.82 | 19625.86 | 20057.93 | 19625.86 | 0 |
| 1726693200 | 19625.86 | -4.56 | -0.02 | 19630.42 | 19957.05 | 19574.24 | 0 |
| 1726606800 | 19630.42 | 108.02 | 0.55 | 19522.4 | 19755.52 | 19522.4 | 0 |
| 1726520400 | 19522.4 | 106.55 | 0.55 | 19415.85 | 19533.35 | 19381.97 | 0 |
| 1726261200 | 19415.85 | 266.99 | 1.39 | 19148.86 | 19464.49 | 19148.86 | 0 |
| 1726174800 | 19148.86 | 160.67 | 0.85 | 18988.19 | 19191.56 | 18899.42 | 0 |
| 1726088400 | 18988.19 | 206.05 | 1.10 | 18782.14 | 19000.1 | 18508.51 | 0 |
| 1726002000 | 18782.14 | 32.39 | 0.17 | 18749.75 | 18796.64 | 18617.99 | 0 |
| 1725915600 | 18749.75 | 123.3 | 0.66 | 18626.45 | 18889.94 | 18626.45 | 0 |
| 1725656400 | 18626.45 | -247.53 | -1.31 | 18873.98 | 19020.43 | 18599.54 | 0 |
| 1725570000 | 18873.98 | -131.28 | -0.69 | 19005.26 | 19005.26 | 18795.03 | 0 |
| 1725483600 | 19005.26 | -47.18 | -0.25 | 19052.44 | 19119.55 | 18924.59 | 0 |
| 1725397200 | 19052.44 | -582.7 | -2.97 | 19635.14 | 19635.14 | 18990.74 | 0 |
| 1725051600 | 19635.14 | 115.73 | 0.59 | 19519.41 | 19638.73 | 19391.29 | 0 |
| 1724965200 | 19519.41 | 35.07 | 0.18 | 19484.34 | 19721.84 | 19484.34 | 0 |
| 1724878800 | 19484.34 | -184.77 | -0.94 | 19669.11 | 19669.11 | 19386.96 | 0 |
| 1724792400 | 19669.11 | -34.38 | -0.17 | 19703.49 | 19703.49 | 19537.33 | 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
