Hot Features
プレミアム
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 249.27 | 0.12 | 0.05 | 249 | 249.27 | 249 | 1014 |
| 1732555800 | 249.1527 | 0.08 | 0.03 | 249.4689 | 249.5058 | 249.1527 | 128 |
| 1732296600 | 249.0678 | 0.17 | 0.07 | 249.166 | 249.2155 | 249.0678 | 134 |
| 1732210200 | 248.8978 | -0.37 | -0.15 | 249.0404 | 249.0404 | 248.4939 | 173 |
| 1732123800 | 249.264 | 0.17 | 0.07 | 249.2789 | 249.47 | 248.7175 | 1347 |
| 1732037400 | 249.0939 | 0.06 | 0.02 | 249.0071 | 249.6973 | 248.4457 | 167 |
| 1731951000 | 249.0373 | -0.11 | -0.05 | 249.5114 | 249.5114 | 249.0373 | 40 |
| 1731691800 | 249.1506 | -0.59 | -0.23 | 249.75 | 249.75 | 249.1506 | 70 |
| 1731605400 | 249.7356 | -0.16 | -0.06 | 249.4558 | 249.7356 | 249.4558 | 2087 |
| 1731519000 | 249.8921 | 0 | 0.00 | 249.8921 | 249.8921 | 249.8921 | 0 |
| 1731432600 | 249.8921 | 0 | 0.00 | 249.8921 | 249.8921 | 249.8921 | 0 |
| 1731346200 | 249.8921 | 0.52 | 0.21 | 249.1434 | 249.8921 | 249.1434 | 24 |
| 1731087000 | 249.3746 | 0.66 | 0.27 | 248.9984 | 249.3746 | 248.7285 | 39 |
| 1731000600 | 248.7134 | -0.11 | -0.05 | 248.8275 | 248.8275 | 248.55 | 80 |
| 1730914200 | 248.8276 | 1.03 | 0.42 | 248.5532 | 248.8276 | 248.4278 | 75 |
| 1730827800 | 247.7959 | -0.42 | -0.17 | 248.0642 | 248.0642 | 247.7959 | 40 |
| 1730741400 | 248.2187 | -0.06 | -0.02 | 248.8714 | 248.8714 | 247.9505 | 656 |
| 1730482200 | 248.2751 | 0.38 | 0.15 | 248.1258 | 248.3716 | 248.1258 | 85 |
| 1730395800 | 247.8917 | -0.68 | -0.27 | 248.2259 | 248.2259 | 247.8 | 2381 |
| 1730309400 | 248.5752 | 0.15 | 0.06 | 248.9116 | 248.9116 | 248.2033 | 129 |
| 1730223000 | 248.4234 | -0.44 | -0.18 | 248.7456 | 248.7456 | 248.4234 | 225 |
| 1730136600 | 248.8668 | 0.4 | 0.16 | 248.4787 | 248.8668 | 248.4013 | 1206 |
| 1729873800 | 248.4668 | 0.02 | 0.01 | 248.4637 | 248.6543 | 248.3186 | 1010 |
| 1729787400 | 248.4424 | 0.17 | 0.07 | 248.3928 | 248.7 | 248.3292 | 58 |
| 1729701000 | 248.2691 | 0.47 | 0.19 | 248.2939 | 248.3281 | 248.0395 | 498 |
| 1729614600 | 247.8001 | -0.78 | -0.31 | 248.6532 | 248.6532 | 247.8001 | 1707 |
| 1729528200 | 248.5825 | 0.07 | 0.03 | 249.1195 | 249.1195 | 248.2364 | 456 |
| 1729269000 | 248.5116 | -0.02 | -0.01 | 248.5116 | 248.5116 | 248.5116 | 0 |
| 1729182600 | 248.5356 | 0.52 | 0.21 | 248.2268 | 248.5356 | 247.9771 | 653 |
| 1729096200 | 248.0181 | 0 | 0.00 | 248.0181 | 248.0181 | 248.0181 | 0 |
| 1729009800 | 248.0181 | -0.15 | -0.06 | 247.8151 | 248.2816 | 247.5113 | 2392 |
| 1728923400 | 248.17 | 0.9 | 0.36 | 247.0084 | 248.17 | 247.001 | 1867 |
| 1728664200 | 247.2705 | 0.05 | 0.02 | 247.4574 | 247.4574 | 247.08 | 376 |
| 1728577800 | 247.2175 | 0 | 0.00 | 247.2175 | 247.2175 | 247.2175 | 0 |
| 1728491400 | 247.2175 | -0.08 | -0.03 | 247.5247 | 247.5944 | 247.2175 | 36 |
| 1728405000 | 247.3 | -0.24 | -0.10 | 247.5803 | 247.5803 | 247.1397 | 82 |
| 1728318600 | 247.541 | -0.08 | -0.03 | 247.4944 | 247.541 | 246.9773 | 980 |
| 1728059400 | 247.6209 | 0.29 | 0.12 | 247.4801 | 248.0064 | 247.0941 | 288 |
| 1727973000 | 247.3322 | -0.35 | -0.14 | 247.3891 | 247.3891 | 247.3322 | 10 |
| 1727886600 | 247.6836 | -0.04 | -0.02 | 247.3493 | 247.6836 | 247.3493 | 8 |
| 1727800200 | 247.7247 | 0.67 | 0.27 | 247.5353 | 247.7247 | 247.5353 | 204 |
| 1727713800 | 247.0501 | -1.06 | -0.43 | 247.763 | 247.763 | 247.0501 | 15 |
| 1727454600 | 248.1108 | 0.22 | 0.09 | 247.4045 | 248.1108 | 247.4045 | 495 |
| 1727368200 | 247.8942 | 0.73 | 0.29 | 246.5199 | 247.8942 | 246.5199 | 359 |
| 1727281800 | 247.1651 | 0.02 | 0.01 | 247.3793 | 247.703 | 246.8114 | 2597 |
| 1727195400 | 247.15 | 0.25 | 0.10 | 246.9887 | 247.2836 | 246.9887 | 204 |
| 1727109000 | 246.8971 | 0.09 | 0.04 | 246.8971 | 246.8971 | 246.8971 | 0 |
| 1726849800 | 246.8058 | -0.57 | -0.23 | 247.2793 | 247.2793 | 246.8058 | 57 |
| 1726763400 | 247.3746 | 1.05 | 0.43 | 246.2728 | 247.3746 | 246.2728 | 517 |
| 1726677000 | 246.3268 | -0.35 | -0.14 | 246.4954 | 246.4954 | 244.1054 | 1212 |
| 1726590600 | 246.6798 | 0.69 | 0.28 | 246.3581 | 246.6798 | 246.3581 | 300 |
| 1726504200 | 245.99 | -0.01 | -0.00 | 245.7894 | 246.7141 | 245.7894 | 265 |
| 1726245000 | 246 | 0.7 | 0.28 | 245.25 | 246 | 245.25 | 23 |
| 1726158600 | 245.301 | 0.15 | 0.06 | 245.2691 | 245.301 | 245.0022 | 156 |
| 1726072200 | 245.1492 | -0.22 | -0.09 | 245.4949 | 245.4949 | 244.4413 | 560 |
| 1725985800 | 245.3671 | -0.1 | -0.04 | 245.2169 | 245.3671 | 245.1 | 34 |
| 1725899400 | 245.4716 | -0.06 | -0.02 | 245.3714 | 245.6261 | 245.2698 | 259 |
| 1725640200 | 245.5326 | 0.75 | 0.31 | 245.3034 | 245.6272 | 245.3034 | 427 |
| 1725553800 | 244.781 | -0.49 | -0.20 | 245.6183 | 245.6183 | 244.649 | 1184 |
| 1725467400 | 245.2667 | -0.35 | -0.14 | 245.4277 | 245.6266 | 245.2585 | 32 |
| 1725381000 | 245.62 | -0.02 | -0.01 | 245.5335 | 245.62 | 245.5335 | 160 |
| 1725294600 | 245.6419 | 0.09 | 0.04 | 245.5172 | 245.77 | 245.5172 | 548 |
| 1725035400 | 245.55 | -0.16 | -0.06 | 245.6197 | 246 | 245.55 | 108 |
| 1724949000 | 245.7067 | 0.26 | 0.10 | 244.9382 | 245.7067 | 244.9382 | 87 |
| 1724862600 | 245.45 | 0 | 0.00 | 245.7858 | 246.0394 | 245.45 | 985 |
| 1724776200 | 245.45 | -0.05 | -0.02 | 245.8141 | 245.8141 | 245.45 | 9 |
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
