Hot Features
プレミアム
DJ Sustainability World (W1SGI)
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 |
|---|---|---|---|---|---|---|---|
| 1732917600 | 2470.84 | 10.69 | 0.43 | 2461.37 | 2471.71 | 2456.6 | 0 |
| 1732744800 | 2460.15 | -5.1 | -0.21 | 2464.9899 | 2467.48 | 2459.64 | 0 |
| 1732658400 | 2465.25 | 1.12 | 0.05 | 2453.12 | 2466.12 | 2451.6 | 0 |
| 1732572000 | 2464.13 | 14.89 | 0.61 | 2452.63 | 2470.21 | 2451.8 | 0 |
| 1732312800 | 2449.2399 | 13.06 | 0.54 | 2444.91 | 2450.08 | 2434.86 | 0 |
| 1732226400 | 2436.18 | -3.32 | -0.14 | 2433.5 | 2440.61 | 2426.39 | 0 |
| 1732140000 | 2439.5 | -4.28 | -0.18 | 2443.2399 | 2443.36 | 2423.98 | 0 |
| 1732053600 | 2443.78 | 0.5 | 0.02 | 2447.63 | 2447.63 | 2427.69 | 0 |
| 1731967200 | 2443.28 | 8.11 | 0.33 | 2434.7199 | 2444.35 | 2429.84 | 0 |
| 1731708000 | 2435.17 | -24.39 | -0.99 | 2457.38 | 2462.89 | 2432.45 | 0 |
| 1731621600 | 2459.56 | -7.64 | -0.31 | 2469.42 | 2476.09 | 2457.96 | 0 |
| 1731535200 | 2467.2 | -13.55 | -0.55 | 2473.09 | 2477.83 | 2458.1 | 0 |
| 1731448800 | 2480.75 | -24.4 | -0.97 | 2488.53 | 2491.25 | 2476.18 | 0 |
| 1731362400 | 2505.15 | -1.8 | -0.07 | 2507.2 | 2509.61 | 2502.7 | 0 |
| 1731103200 | 2506.95 | -6.33 | -0.25 | 2515.58 | 2516.53 | 2504.79 | 0 |
| 1731016800 | 2513.28 | 26.04 | 1.05 | 2497.06 | 2516.35 | 2494.75 | 0 |
| 1730930400 | 2487.2399 | 3.63 | 0.15 | 2478.42 | 2489.4899 | 2462.61 | 0 |
| 1730844000 | 2483.61 | 21.63 | 0.88 | 2465.94 | 2484.79 | 2465.88 | 0 |
| 1730757600 | 2461.98 | -1.14 | -0.05 | 2471.5 | 2474.1 | 2457.2 | 0 |
| 1730494800 | 2463.12 | 9.92 | 0.40 | 2450.62 | 2473.17 | 2449.89 | 0 |
| 1730408400 | 2453.2 | -37.75 | -1.52 | 2489.92 | 2490.41 | 2452.87 | 0 |
| 1730322000 | 2490.95 | -2.41 | -0.10 | 2490.18 | 2504.98 | 2479.69 | 0 |
| 1730235600 | 2493.36 | 1.18 | 0.05 | 2490.87 | 2496.57 | 2485.8 | 0 |
| 1730149200 | 2492.18 | 4.39 | 0.18 | 2486.7399 | 2498.21 | 2486.41 | 0 |
| 1729890000 | 2487.79 | 0.4 | 0.02 | 2486.27 | 2501.77 | 2485.62 | 0 |
| 1729803600 | 2487.39 | -1.32 | -0.05 | 2491.25 | 2494.9699 | 2484.6 | 0 |
| 1729717200 | 2488.71 | -14.88 | -0.59 | 2500.94 | 2501.05 | 2482.66 | 0 |
| 1729630800 | 2503.59 | 0.31 | 0.01 | 2503.11 | 2506.09 | 2495.16 | 0 |
| 1729544400 | 2503.28 | -20.5 | -0.81 | 2518.89 | 2520.37 | 2499.33 | 0 |
| 1729285200 | 2523.78 | 20.66 | 0.83 | 2514.87 | 2525.2199 | 2514.87 | 0 |
| 1729198800 | 2503.12 | -7.92 | -0.32 | 2510.76 | 2515.81 | 2501.83 | 0 |
| 1729112400 | 2511.04 | -4.52 | -0.18 | 2508.56 | 2511.75 | 2505.41 | 0 |
| 1729026000 | 2515.56 | -23.92 | -0.94 | 2540.86 | 2541.94 | 2513.46 | 0 |
| 1728939600 | 2539.48 | 15.06 | 0.60 | 2524.73 | 2542.53 | 2523.46 | 0 |
| 1728680400 | 2524.42 | 13.28 | 0.53 | 2514.51 | 2526.31 | 2512.9699 | 0 |
| 1728594000 | 2511.14 | 2.94 | 0.12 | 2510.45 | 2513.4 | 2505.13 | 0 |
| 1728507600 | 2508.2 | 6.9 | 0.28 | 2500.23 | 2509.78 | 2498.45 | 0 |
| 1728421200 | 2501.3 | -1.2 | -0.05 | 2490.2199 | 2501.93 | 2487.91 | 0 |
| 1728334800 | 2502.5 | -6.48 | -0.26 | 2514.79 | 2519.98 | 2500.26 | 0 |
| 1728075600 | 2508.98 | 4.36 | 0.17 | 2508.9899 | 2513.17 | 2500.43 | 0 |
| 1727989200 | 2504.62 | -14.43 | -0.57 | 2513.01 | 2513.86 | 2498.87 | 0 |
| 1727902800 | 2519.05 | 0.01 | 0.00 | 2523.8 | 2525.52 | 2511.58 | 0 |
| 1727816400 | 2519.04 | -13.43 | -0.53 | 2535.83 | 2538.2 | 2513.9699 | 0 |
| 1727730000 | 2532.4699 | -13.88 | -0.55 | 2535.5 | 2535.58 | 2517.85 | 0 |
| 1727470800 | 2546.35 | 9.23 | 0.36 | 2537.27 | 2556 | 2536.25 | 0 |
| 1727384400 | 2537.12 | 29.22 | 1.17 | 2526.25 | 2538.71 | 2525.57 | 0 |
| 1727298000 | 2507.9 | -11.47 | -0.46 | 2518.32 | 2521.05 | 2507.23 | 0 |
| 1727211600 | 2519.37 | 15.6 | 0.62 | 2513.57 | 2519.55 | 2507.62 | 0 |
| 1727125200 | 2503.77 | -0.89 | -0.04 | 2501.32 | 2511.21 | 2500.81 | 0 |
| 1726866000 | 2504.66 | -5.98 | -0.24 | 2513.38 | 2513.45 | 2495.5 | 0 |
| 1726779600 | 2510.64 | 37.48 | 1.52 | 2488.34 | 2513.95 | 2487.3 | 0 |
| 1726693200 | 2473.16 | -9.32 | -0.38 | 2482.17 | 2490.05 | 2470.5 | 0 |
| 1726606800 | 2482.48 | -1.75 | -0.07 | 2488.53 | 2495.06 | 2479.27 | 0 |
| 1726520400 | 2484.23 | 9.87 | 0.40 | 2478.53 | 2488.2 | 2477.79 | 0 |
| 1726261200 | 2474.36 | 12.39 | 0.50 | 2468.87 | 2478.68 | 2466.17 | 0 |
| 1726174800 | 2461.9699 | 34.38 | 1.42 | 2446.19 | 2462.21 | 2440.33 | 0 |
| 1726088400 | 2427.59 | 3.23 | 0.13 | 2426.98 | 2429.46 | 2397.4899 | 0 |
| 1726002000 | 2424.36 | 4.9 | 0.20 | 2420.42 | 2426.7 | 2415.51 | 0 |
| 1725915600 | 2419.46 | 4.98 | 0.21 | 2412.31 | 2425.43 | 2408.63 | 0 |
| 1725656400 | 2414.48 | -24.83 | -1.02 | 2439.95 | 2448.03 | 2413.32 | 0 |
| 1725570000 | 2439.31 | -5.26 | -0.22 | 2447.75 | 2449.96 | 2431.77 | 0 |
| 1725483600 | 2444.57 | -18.29 | -0.74 | 2440.06 | 2452.18 | 2436.81 | 0 |
| 1725397200 | 2462.86 | -23.11 | -0.93 | 2486.67 | 2487.2 | 2457.37 | 0 |
| 1725051600 | 2485.9699 | 7.44 | 0.30 | 2481.7399 | 2487.73 | 2471.92 | 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
