Hot Features
プレミアム
CAC Next 20 Net Return (CN20N)
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 | 80.02 | 0.456968077907 | 17511.07 | 17755.61 | 17367.55 | 0 | 0 | IX |
| 4 | -246.05 | -1.37942517691 | 17837.14 | 18260.55 | 17366.11 | 0 | 0 | IX |
| 12 | -241.49 | -1.35420673845 | 17832.58 | 18591.44 | 17366.11 | 0 | 0 | IX |
| 26 | -950.49 | -5.1262621632 | 18541.58 | 18807.19 | 16631.55 | 0 | 0 | IX |
| 52 | 687.99 | 4.0702001408 | 16903.1 | 18919.84 | 16631.55 | 0 | 0 | IX |
| 156 | -1788.36 | -9.2281256692 | 19379.45 | 19890.07 | 14690.46 | 0 | 0 | IX |
| 260 | -744.9 | -4.06250221559 | 18335.99 | 20490.56 | 11256.4 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 17591.09 | 79.9 | 0.46 | 17531.09 | 17645.6 | 17525.69 | 0 |
| 1732728600 | 17511.19 | -53.27 | -0.30 | 17480.78 | 17511.19 | 17367.55 | 0 |
| 1732642200 | 17564.46 | -103.64 | -0.59 | 17596.43 | 17666.53 | 17521.07 | 0 |
| 1732555800 | 17668.1 | 77.16 | 0.44 | 17710.51 | 17755.61 | 17527.95 | 0 |
| 1732296600 | 17590.94 | 119.24 | 0.68 | 17511.07 | 17615.15 | 17374.11 | 0 |
| 1732210200 | 17471.7 | -68.3 | -0.39 | 17508.29 | 17549.61 | 17366.11 | 0 |
| 1732123800 | 17540 | -44.79 | -0.25 | 17676.65 | 17692.02 | 17504.8 | 0 |
| 1732037400 | 17584.79 | -186.69 | -1.05 | 17785.92 | 17848.97 | 17409.4 | 0 |
| 1731951000 | 17771.48 | -1.45 | -0.01 | 17792.73 | 17842.75 | 17686.3 | 0 |
| 1731691800 | 17772.93 | 0.33 | 0.00 | 17626.09 | 17900.4 | 17626.09 | 0 |
| 1731605400 | 17772.6 | 280.99 | 1.61 | 17591.77 | 17798.21 | 17494.01 | 0 |
| 1731519000 | 17491.61 | 0 | 0.00 | 17491.61 | 17491.61 | 17491.61 | 0 |
| 1731432600 | 17491.61 | -432.98 | -2.42 | 17767.01 | 17769.62 | 17470.67 | 0 |
| 1731346200 | 17924.59 | 135.74 | 0.76 | 17906.67 | 17998.18 | 17894.26 | 0 |
| 1731087000 | 17788.85 | -25 | -0.14 | 17767.7 | 17829.36 | 17707.94 | 0 |
| 1731000600 | 17813.85 | 38.71 | 0.22 | 17708.79 | 17889.16 | 17708.79 | 0 |
| 1730914200 | 17775.14 | -240.21 | -1.33 | 18156.14 | 18260.55 | 17744.3 | 0 |
| 1730827800 | 18015.35 | 58.09 | 0.32 | 17938.67 | 18039.64 | 17903.91 | 0 |
| 1730741400 | 17957.26 | 14.25 | 0.08 | 17893.03 | 18016.25 | 17893.03 | 0 |
| 1730482200 | 17943.01 | 115.94 | 0.65 | 17837.14 | 18015.72 | 17835.46 | 0 |
| 1730395800 | 17827.07 | -132.84 | -0.74 | 17858.7 | 17884.09 | 17745.04 | 0 |
| 1730309400 | 17959.91 | -197.88 | -1.09 | 18117.12 | 18124.99 | 17927.36 | 0 |
| 1730223000 | 18157.79 | -141.16 | -0.77 | 18353.09 | 18397.81 | 18137.79 | 0 |
| 1730136600 | 18298.95 | 188.67 | 1.04 | 18201.5 | 18342 | 18121.37 | 0 |
| 1729873800 | 18110.28 | -89.97 | -0.49 | 18101.71 | 18182.09 | 18042.25 | 0 |
| 1729787400 | 18200.25 | 63.42 | 0.35 | 18238.65 | 18317.48 | 18197.92 | 0 |
| 1729701000 | 18136.83 | -92.31 | -0.51 | 18180.09 | 18281.63 | 18134.25 | 0 |
| 1729614600 | 18229.14 | -25.14 | -0.14 | 18216.64 | 18280 | 18086.09 | 0 |
| 1729528200 | 18254.28 | -248.12 | -1.34 | 18480.34 | 18533.93 | 18234.16 | 0 |
| 1729269000 | 18502.4 | 7.67 | 0.04 | 18457.99 | 18580.11 | 18445.85 | 0 |
| 1729182600 | 18494.73 | 265.7 | 1.46 | 18320.53 | 18591.44 | 18318.19 | 0 |
| 1729096200 | 18229.03 | 0 | 0.00 | 18229.03 | 18229.03 | 18229.03 | 0 |
| 1729009800 | 18229.03 | 8.61 | 0.05 | 18258.96 | 18331.97 | 18209.12 | 0 |
| 1728923400 | 18220.42 | 20.53 | 0.11 | 18192.75 | 18220.42 | 18083.91 | 0 |
| 1728664200 | 18199.89 | 171.7 | 0.95 | 17993.62 | 18207.97 | 17987.07 | 0 |
| 1728577800 | 18028.19 | 0 | 0.00 | 18028.19 | 18028.19 | 18028.19 | 0 |
| 1728491400 | 18028.19 | 165.98 | 0.93 | 17895.02 | 18028.83 | 17895.02 | 0 |
| 1728405000 | 17862.21 | 31.26 | 0.18 | 17704.09 | 17862.21 | 17676.34 | 0 |
| 1728318600 | 17830.95 | -93.73 | -0.52 | 17955.88 | 17959.86 | 17777.79 | 0 |
| 1728059400 | 17924.68 | 198.95 | 1.12 | 17753.33 | 17965.25 | 17747.48 | 0 |
| 1727973000 | 17725.73 | -149.51 | -0.84 | 17854.48 | 17878.91 | 17697.98 | 0 |
| 1727886600 | 17875.24 | -75.85 | -0.42 | 17898.92 | 17934.63 | 17804.65 | 0 |
| 1727800200 | 17951.09 | -28.78 | -0.16 | 18029.35 | 18128.49 | 17893.49 | 0 |
| 1727713800 | 17979.87 | -358.1 | -1.95 | 18166.79 | 18211.41 | 17920.53 | 0 |
| 1727454600 | 18337.97 | 108.67 | 0.60 | 18233.54 | 18401.75 | 18217.92 | 0 |
| 1727368200 | 18229.3 | 189.51 | 1.05 | 18032.64 | 18274.87 | 18032.64 | 0 |
| 1727281800 | 18039.79 | 3.72 | 0.02 | 17951.53 | 18121.98 | 17951.53 | 0 |
| 1727195400 | 18036.07 | -1.68 | -0.01 | 18195.09 | 18202.06 | 17997.17 | 0 |
| 1727109000 | 18037.75 | -191.49 | -1.05 | 17969.27 | 18063.15 | 17875.17 | 0 |
| 1726849800 | 18229.24 | -32.81 | -0.18 | 18229.24 | 18246.86 | 17999.32 | 0 |
| 1726763400 | 18262.05 | 231.57 | 1.28 | 18260.03 | 18307.69 | 18192.84 | 0 |
| 1726677000 | 18030.48 | -12.82 | -0.07 | 18026.38 | 18059 | 17945.62 | 0 |
| 1726590600 | 18043.3 | 129.2 | 0.72 | 17962.07 | 18134.04 | 17959.79 | 0 |
| 1726504200 | 17914.1 | -25.89 | -0.14 | 17974.3 | 18013.78 | 17874.4 | 0 |
| 1726245000 | 17939.99 | 124.02 | 0.70 | 17786.03 | 17955.65 | 17786.03 | 0 |
| 1726158600 | 17815.97 | 89.5 | 0.50 | 17908.66 | 17922.64 | 17780.24 | 0 |
| 1726072200 | 17726.47 | -47.93 | -0.27 | 17757.81 | 17817.63 | 17623.52 | 0 |
| 1725985800 | 17774.4 | -67.14 | -0.38 | 17787.49 | 17932.91 | 17714.07 | 0 |
| 1725899400 | 17841.54 | 163.18 | 0.92 | 17728.5 | 17876.46 | 17727.62 | 0 |
| 1725640200 | 17678.36 | -181.69 | -1.02 | 17832.58 | 17883.99 | 17643.55 | 0 |
| 1725553800 | 17860.05 | 129.26 | 0.73 | 17769.48 | 17989.37 | 17769.48 | 0 |
| 1725467400 | 17730.79 | -70.25 | -0.39 | 17549.02 | 17749.42 | 17541.7 | 0 |
| 1725381000 | 17801.04 | -111.51 | -0.62 | 17929.26 | 17979.61 | 17726.19 | 0 |
| 1725294600 | 17912.55 | -46.49 | -0.26 | 17953.26 | 17953.26 | 17781.64 | 0 |
| 1725035400 | 17959.04 | 70.43 | 0.39 | 17912.16 | 18024.46 | 17912.16 | 0 |
| 1724949000 | 17888.61 | -1.07 | -0.01 | 17873.16 | 17942.32 | 17837.59 | 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
