Hot Features
プレミアム
CAC All Trade Gross Return Index (CACTR)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -25.69 | -0.173132107413 | 14838.38 | 15103.11 | 14633.63 | 0 | 0 | IX |
| 4 | -410.39 | -2.69584078912 | 15223.08 | 15601.45 | 14633.63 | 0 | 0 | IX |
| 12 | -552.84 | -3.59792340388 | 15365.53 | 16063.5 | 14633.63 | 0 | 0 | IX |
| 26 | -1879.09 | -11.2575770829 | 16691.78 | 16691.78 | 14479.17 | 0 | 0 | IX |
| 52 | 267.79 | 1.84112644295 | 14544.9 | 16777.16 | 14479.17 | 0 | 0 | IX |
| 156 | 1590.59 | 12.0297834686 | 13222.1 | 16777.16 | 11089.39 | 0 | 0 | IX |
| 260 | 3769.43 | 34.1333084615 | 11043.26 | 16777.16 | 6807.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 14812.69 | 75.53 | 0.51 | 14794.57 | 14866.94 | 14777.92 | 0 |
| 1732728600 | 14737.16 | -102.54 | -0.69 | 14718.37 | 14762.27 | 14633.63 | 0 |
| 1732642200 | 14839.7 | -131.62 | -0.88 | 14859.35 | 14964.83 | 14823.34 | 0 |
| 1732555800 | 14971.32 | 17.11 | 0.11 | 15100.82 | 15103.11 | 14925.28 | 0 |
| 1732296600 | 14954.21 | 87.06 | 0.59 | 14934.17 | 14984.97 | 14750.76 | 0 |
| 1732210200 | 14867.15 | 22.12 | 0.15 | 14838.38 | 14887.23 | 14709.34 | 0 |
| 1732123800 | 14845.03 | -67.18 | -0.45 | 14983.78 | 15010.24 | 14824.19 | 0 |
| 1732037400 | 14912.21 | -102.69 | -0.68 | 15056.61 | 15064.75 | 14721.73 | 0 |
| 1731951000 | 15014.9 | 14.09 | 0.09 | 15024.75 | 15044.93 | 14928.53 | 0 |
| 1731691800 | 15000.81 | -82.71 | -0.55 | 14967.89 | 15105.85 | 14932.7 | 0 |
| 1731605400 | 15083.52 | 173.24 | 1.16 | 14900.69 | 15097.59 | 14900.51 | 0 |
| 1731519000 | 14910.28 | 0 | 0.00 | 14910.28 | 14910.28 | 14910.28 | 0 |
| 1731432600 | 14910.28 | -406.52 | -2.65 | 15146.25 | 15184.23 | 14893.65 | 0 |
| 1731346200 | 15316.8 | 172.56 | 1.14 | 15271.48 | 15370.96 | 15259.32 | 0 |
| 1731087000 | 15144.24 | -164.21 | -1.07 | 15309.04 | 15309.04 | 15125.92 | 0 |
| 1731000600 | 15308.45 | 117.54 | 0.77 | 15194.77 | 15356.7 | 15167.45 | 0 |
| 1730914200 | 15190.91 | -83.42 | -0.55 | 15384.37 | 15601.45 | 15130.87 | 0 |
| 1730827800 | 15274.33 | 70.07 | 0.46 | 15221.13 | 15289.68 | 15161.09 | 0 |
| 1730741400 | 15204.26 | -73.15 | -0.48 | 15262.72 | 15350.77 | 15204.26 | 0 |
| 1730482200 | 15277.41 | 118.53 | 0.78 | 15206.6 | 15329.05 | 15198.8 | 0 |
| 1730395800 | 15158.88 | -146.07 | -0.95 | 15223.08 | 15235.01 | 15088.47 | 0 |
| 1730309400 | 15304.95 | -171.33 | -1.11 | 15388.33 | 15395.94 | 15210.81 | 0 |
| 1730223000 | 15476.28 | -94.58 | -0.61 | 15658.39 | 15687.52 | 15467.23 | 0 |
| 1730136600 | 15570.86 | 123.1 | 0.80 | 15541.39 | 15613.73 | 15443.27 | 0 |
| 1729873800 | 15447.76 | -16.95 | -0.11 | 15442.79 | 15491.06 | 15371.09 | 0 |
| 1729787400 | 15464.71 | 14.09 | 0.09 | 15511.69 | 15591.49 | 15464.71 | 0 |
| 1729701000 | 15450.62 | -77.66 | -0.50 | 15493.46 | 15552.5 | 15399.36 | 0 |
| 1729614600 | 15528.28 | -0.26 | -0.00 | 15488.84 | 15550.51 | 15403.32 | 0 |
| 1729528200 | 15528.54 | -160.29 | -1.02 | 15646.1 | 15706.45 | 15515.42 | 0 |
| 1729269000 | 15688.83 | 58.85 | 0.38 | 15629.35 | 15749.31 | 15621.92 | 0 |
| 1729182600 | 15629.98 | 179.99 | 1.16 | 15487.6 | 15713.28 | 15481.01 | 0 |
| 1729096200 | 15449.99 | -53.7 | -0.35 | 15355.82 | 15487.51 | 15345.28 | 0 |
| 1729009800 | 15503.69 | -144.48 | -0.92 | 15652.51 | 15657.86 | 15482.73 | 0 |
| 1728923400 | 15648.17 | 44.53 | 0.29 | 15604.92 | 15666.46 | 15533.89 | 0 |
| 1728664200 | 15603.64 | 35.76 | 0.23 | 15495.47 | 15621.62 | 15458.63 | 0 |
| 1728577800 | 15567.88 | 0 | 0.00 | 15567.88 | 15567.88 | 15567.88 | 0 |
| 1728491400 | 15567.88 | 84.09 | 0.54 | 15476.63 | 15581.72 | 15454.6 | 0 |
| 1728405000 | 15483.79 | -106.48 | -0.68 | 15414.77 | 15523.72 | 15390.12 | 0 |
| 1728318600 | 15590.27 | 56 | 0.36 | 15582.37 | 15612.33 | 15463.15 | 0 |
| 1728059400 | 15534.27 | 142.44 | 0.93 | 15403.63 | 15587.41 | 15384.95 | 0 |
| 1727973000 | 15391.83 | -200.02 | -1.28 | 15543.32 | 15544.37 | 15355.24 | 0 |
| 1727886600 | 15591.85 | 0.91 | 0.01 | 15633.48 | 15684.22 | 15535.37 | 0 |
| 1727800200 | 15590.94 | -121.42 | -0.77 | 15711.38 | 15756.71 | 15539.48 | 0 |
| 1727713800 | 15712.36 | -323.47 | -2.02 | 15942.08 | 15975.35 | 15711.53 | 0 |
| 1727454600 | 16035.83 | 105.41 | 0.66 | 15987.28 | 16063.5 | 15940.67 | 0 |
| 1727368200 | 15930.42 | 347.36 | 2.23 | 15762.75 | 15930.42 | 15754.2 | 0 |
| 1727281800 | 15583.06 | -55.65 | -0.36 | 15545.47 | 15644.44 | 15545.47 | 0 |
| 1727195400 | 15638.71 | 181.15 | 1.17 | 15662.68 | 15699.35 | 15584.29 | 0 |
| 1727109000 | 15457.56 | -193.09 | -1.23 | 15426.12 | 15480.28 | 15352.25 | 0 |
| 1726849800 | 15650.65 | -31.38 | -0.20 | 15650.65 | 15655.95 | 15443.25 | 0 |
| 1726763400 | 15682.03 | 342.73 | 2.23 | 15545.64 | 15682.03 | 15496.03 | 0 |
| 1726677000 | 15339.3 | -80.38 | -0.52 | 15423.07 | 15432.52 | 15336.27 | 0 |
| 1726590600 | 15419.68 | 82.94 | 0.54 | 15407.72 | 15492.48 | 15390.77 | 0 |
| 1726504200 | 15336.74 | -33.06 | -0.22 | 15335.27 | 15402.02 | 15316.32 | 0 |
| 1726245000 | 15369.8 | 71.53 | 0.47 | 15322.3 | 15419.6 | 15319.95 | 0 |
| 1726158600 | 15298.27 | 81.35 | 0.53 | 15387.99 | 15397.86 | 15212.62 | 0 |
| 1726072200 | 15216.92 | -26.95 | -0.18 | 15282.18 | 15327.88 | 15149.3 | 0 |
| 1725985800 | 15243.87 | -40.87 | -0.27 | 15255.29 | 15386.96 | 15202.69 | 0 |
| 1725899400 | 15284.74 | 144.14 | 0.95 | 15196.59 | 15324.62 | 15179.24 | 0 |
| 1725640200 | 15140.6 | -172.15 | -1.12 | 15283.86 | 15371.37 | 15119.67 | 0 |
| 1725553800 | 15312.75 | -119.22 | -0.77 | 15365.53 | 15431.99 | 15312.75 | 0 |
| 1725467400 | 15431.97 | -143.3 | -0.92 | 15441.96 | 15482.27 | 15388.5 | 0 |
| 1725381000 | 15575.27 | -145.21 | -0.92 | 15764.69 | 15770.21 | 15554.5 | 0 |
| 1725294600 | 15720.48 | 21.5 | 0.14 | 15691.96 | 15728.51 | 15572.67 | 0 |
| 1725035400 | 15698.98 | -10.41 | -0.07 | 15727.64 | 15818.82 | 15698.98 | 0 |
| 1724949000 | 15709.39 | 122.46 | 0.79 | 15601.96 | 15715.68 | 15600.56 | 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
