Hot Features
プレミアム
BEL Consumer Staples NR (BECS)
EU
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チャート、分析ツール、価格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 | -63.45 | -1.56169238721 | 4062.9 | 4093.32 | 3968.14 | 0 | 0 | IX |
| 4 | -361.9 | -8.29788941497 | 4361.35 | 4361.35 | 3968.14 | 0 | 0 | IX |
| 12 | -180.54 | -4.31914908887 | 4179.99 | 4440.62 | 3968.14 | 0 | 0 | IX |
| 26 | -278.1 | -6.50138513869 | 4277.55 | 4440.62 | 3927.4 | 0 | 0 | IX |
| 52 | 14.29 | 0.358580333036 | 3985.16 | 4440.62 | 3822.36 | 0 | 0 | IX |
| 156 | 375.55 | 10.3631446784 | 3623.9 | 4440.62 | 3186.24 | 0 | 0 | IX |
| 260 | 931.42 | 30.3588947957 | 3068.03 | 4440.62 | 2320.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3970.44 | -78.92 | -1.95 | 4009.6 | 4010.62 | 3968.14 | 0 |
| 1732555800 | 4049.36 | -1.31 | -0.03 | 4051.13 | 4081.68 | 4039.05 | 0 |
| 1732296600 | 4050.67 | 35.2 | 0.88 | 4015.49 | 4054.42 | 4003 | 0 |
| 1732210200 | 4015.47 | -15.2 | -0.38 | 4030.45 | 4030.45 | 3996.3 | 0 |
| 1732123800 | 4030.67 | -29.34 | -0.72 | 4062.9 | 4093.32 | 4009.13 | 0 |
| 1732037400 | 4060.01 | -21.64 | -0.53 | 4081.65 | 4092.32 | 4036.24 | 0 |
| 1731951000 | 4081.65 | 25.09 | 0.62 | 4056.56 | 4090.81 | 4056.53 | 0 |
| 1731691800 | 4056.56 | -42.36 | -1.03 | 4098.74 | 4101.38 | 4056.56 | 0 |
| 1731605400 | 4098.92 | 57.34 | 1.42 | 4041.4 | 4119.27 | 4041.4 | 0 |
| 1731519000 | 4041.58 | 6.74 | 0.17 | 4034.77 | 4048.48 | 4021.98 | 0 |
| 1731432600 | 4034.84 | -86.61 | -2.10 | 4119.57 | 4119.57 | 4034.84 | 0 |
| 1731346200 | 4121.45 | 28.18 | 0.69 | 4093.22 | 4131 | 4093.14 | 0 |
| 1731087000 | 4093.27 | -6.82 | -0.17 | 4100.09 | 4108.59 | 4081.71 | 0 |
| 1731000600 | 4100.09 | 48.41 | 1.19 | 4051.66 | 4118.34 | 4048.64 | 0 |
| 1730914200 | 4051.68 | -25.42 | -0.62 | 4078.95 | 4204.07 | 4038.8 | 0 |
| 1730827800 | 4077.1 | 3.58 | 0.09 | 4073.52 | 4099.26 | 4066.12 | 0 |
| 1730741400 | 4073.52 | -57.93 | -1.40 | 4131.45 | 4131.45 | 4073.46 | 0 |
| 1730482200 | 4131.45 | 19.58 | 0.48 | 4111.75 | 4150.86 | 4099.38 | 0 |
| 1730395800 | 4111.87 | -175.95 | -4.10 | 4286.89 | 4286.89 | 4080.14 | 0 |
| 1730309400 | 4287.82 | -73.53 | -1.69 | 4361.35 | 4361.35 | 4283.33 | 0 |
| 1730223000 | 4361.35 | -4.81 | -0.11 | 4366.16 | 4380.72 | 4349.29 | 0 |
| 1730136600 | 4366.16 | 17.61 | 0.40 | 4348.49 | 4380.2299 | 4348.49 | 0 |
| 1729873800 | 4348.55 | -12.87 | -0.30 | 4361.39 | 4361.39 | 4323.16 | 0 |
| 1729787400 | 4361.42 | 10.51 | 0.24 | 4354.86 | 4395.74 | 4354.86 | 0 |
| 1729701000 | 4350.91 | -4.01 | -0.09 | 4354.92 | 4391.17 | 4350.77 | 0 |
| 1729614600 | 4354.92 | -64.38 | -1.46 | 4373.75 | 4380.76 | 4327.82 | 0 |
| 1729528200 | 4419.3 | 0 | 0.00 | 4419.3 | 4419.3 | 4419.3 | 0 |
| 1729269000 | 4419.3 | 7.75 | 0.18 | 4410.54 | 4420.88 | 4381.22 | 0 |
| 1729182600 | 4411.55 | 48.69 | 1.12 | 4363.32 | 4420.4 | 4363.32 | 0 |
| 1729096200 | 4362.86 | -33.96 | -0.77 | 4383.57 | 4394.75 | 4362.86 | 0 |
| 1729009800 | 4396.82 | 54.33 | 1.25 | 4342.63 | 4420.64 | 4342.63 | 0 |
| 1728923400 | 4342.49 | -16.92 | -0.39 | 4359.47 | 4359.47 | 4303.52 | 0 |
| 1728664200 | 4359.41 | 33.89 | 0.78 | 4325.52 | 4359.41 | 4307.9 | 0 |
| 1728577800 | 4325.52 | -7.24 | -0.17 | 4330.72 | 4347.92 | 4317.78 | 0 |
| 1728491400 | 4332.76 | 25.71 | 0.60 | 4301.95 | 4339.59 | 4297.52 | 0 |
| 1728405000 | 4307.05 | -42.34 | -0.97 | 4350.97 | 4353.22 | 4297.74 | 0 |
| 1728318600 | 4349.39 | -37.33 | -0.85 | 4386.72 | 4405.18 | 4349.39 | 0 |
| 1728059400 | 4386.72 | -2.41 | -0.05 | 4389.1899 | 4394.24 | 4350.3 | 0 |
| 1727973000 | 4389.13 | 9.38 | 0.21 | 4386.89 | 4405.51 | 4370.79 | 0 |
| 1727886600 | 4379.75 | -29.01 | -0.66 | 4408.62 | 4413.01 | 4362.49 | 0 |
| 1727800200 | 4408.76 | 54.31 | 1.25 | 4354.71 | 4440.62 | 4354.71 | 0 |
| 1727713800 | 4354.45 | -16.7 | -0.38 | 4370.65 | 4391.85 | 4338.05 | 0 |
| 1727454600 | 4371.15 | 61.25 | 1.42 | 4315.43 | 4373.8 | 4307.58 | 0 |
| 1727368200 | 4309.9 | 82.04 | 1.94 | 4227.86 | 4309.9 | 4227.86 | 0 |
| 1727281800 | 4227.86 | -46.7 | -1.09 | 4273.64 | 4273.78 | 4219.17 | 0 |
| 1727195400 | 4274.56 | 54.18 | 1.28 | 4227.5 | 4274.56 | 4221.62 | 0 |
| 1727109000 | 4220.38 | -21.13 | -0.50 | 4195.5 | 4224.8 | 4195.4399 | 0 |
| 1726849800 | 4241.51 | -0.03 | -0.00 | 4241.51 | 4241.51 | 4194.01 | 0 |
| 1726763400 | 4241.54 | -0.35 | -0.01 | 4247.1899 | 4269.49 | 4224.61 | 0 |
| 1726677000 | 4241.89 | -46.79 | -1.09 | 4288.61 | 4299.35 | 4240.52 | 0 |
| 1726590600 | 4288.68 | -4.07 | -0.09 | 4304.95 | 4317.95 | 4284.89 | 0 |
| 1726504200 | 4292.75 | -25.44 | -0.59 | 4318.1899 | 4320.51 | 4289.47 | 0 |
| 1726245000 | 4318.1899 | 5.81 | 0.13 | 4312.38 | 4338.32 | 4308.22 | 0 |
| 1726158600 | 4312.38 | 19.75 | 0.46 | 4292.6 | 4318.34 | 4273.93 | 0 |
| 1726072200 | 4292.63 | -18.51 | -0.43 | 4311.14 | 4322.41 | 4284 | 0 |
| 1725985800 | 4311.14 | 20.01 | 0.47 | 4285.56 | 4349.9799 | 4285.56 | 0 |
| 1725899400 | 4291.13 | 71.11 | 1.69 | 4220.49 | 4295.14 | 4220.49 | 0 |
| 1725640200 | 4220.02 | -33.66 | -0.79 | 4253.59 | 4253.59 | 4214.14 | 0 |
| 1725553800 | 4253.68 | 29.18 | 0.69 | 4224.5 | 4278.1 | 4200.4 | 0 |
| 1725467400 | 4224.5 | 44.51 | 1.06 | 4179.99 | 4227.75 | 4172.95 | 0 |
| 1725381000 | 4179.99 | 30.06 | 0.72 | 4149.93 | 4182.33 | 4149.16 | 0 |
| 1725294600 | 4149.93 | 3.46 | 0.08 | 4142.41 | 4150.97 | 4131.47 | 0 |
| 1725035400 | 4146.47 | -0.09 | -0.00 | 4146.56 | 4159.51 | 4136.7299 | 0 |
| 1724949000 | 4146.56 | 19.69 | 0.48 | 4125.95 | 4161.18 | 4125.22 | 0 |
| 1724862600 | 4126.87 | -1.71 | -0.04 | 4118.41 | 4132 | 4116.51 | 0 |
| 1724776200 | 4128.58 | 33.17 | 0.81 | 4097.53 | 4133.4 | 4097.46 | 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
