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、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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 142.41999 | 0.31 | 0.22 | 141.5 | 142.41999 | 140.72999 | 486 |
| 1732296600 | 142.11 | -4.88 | -3.32 | 142.57 | 143.29 | 141.79 | 534 |
| 1732210200 | 146.99 | 0.22 | 0.15 | 146.54 | 146.99 | 145.97999 | 35 |
| 1732123800 | 146.77 | 1.42 | 0.98 | 146.11 | 146.77 | 145.32 | 716 |
| 1732037400 | 145.35 | -0.46 | -0.32 | 145 | 145.35 | 143.99 | 291 |
| 1731951000 | 145.81 | 1.04 | 0.72 | 144.15 | 145.81 | 143.72999 | 59 |
| 1731691800 | 144.77 | -3.29 | -2.22 | 145.49 | 145.51 | 144.63 | 454 |
| 1731605400 | 148.06 | -1.34 | -0.90 | 147.65 | 148.06 | 146.37 | 636 |
| 1731519000 | 149.4 | 0.49 | 0.33 | 149.77 | 150.53 | 149.4 | 399 |
| 1731432600 | 148.91 | -0.57 | -0.38 | 149.11 | 149.11 | 147.37 | 633 |
| 1731346200 | 149.47999 | 4.98 | 3.45 | 149.56 | 150.5 | 149.47999 | 536 |
| 1731087000 | 144.5 | -7.85 | -5.15 | 148.93 | 148.93 | 144.5 | 653 |
| 1731000600 | 152.35 | 6.52 | 4.47 | 151.56 | 153.32 | 151.04 | 2690 |
| 1730914200 | 145.83 | -1.58 | -1.07 | 146.93 | 146.93 | 144.82 | 3496 |
| 1730827800 | 147.41 | 4 | 2.79 | 146.94 | 147.88999 | 146.59 | 1488 |
| 1730741400 | 143.41 | 1.91 | 1.35 | 142.46 | 143.41 | 142.46 | 219 |
| 1730482200 | 141.5 | -0.39 | -0.27 | 141.22999 | 141.69999 | 140.94 | 1117 |
| 1730395800 | 141.88999 | -0.04 | -0.03 | 141.07 | 141.88999 | 140.09 | 279 |
| 1730309400 | 141.93 | -0.07 | -0.05 | 141.43 | 141.93 | 140.12 | 360 |
| 1730223000 | 142 | -2.06 | -1.43 | 142.05 | 143.96 | 142 | 1638 |
| 1730136600 | 144.06 | -0.15 | -0.10 | 143.16 | 144.18 | 142.81 | 411 |
| 1729873800 | 144.21 | 2.15 | 1.51 | 142.52 | 144.21 | 142.52 | 82 |
| 1729787400 | 142.06 | -2.36 | -1.63 | 142.44 | 142.44 | 141.25 | 484 |
| 1729701000 | 144.41999 | 2.3 | 1.62 | 143.66999 | 144.52 | 143.59 | 1268 |
| 1729614600 | 142.12 | 0.84 | 0.59 | 142.34 | 144.19999 | 142.12 | 352 |
| 1729528200 | 141.28 | 0 | 0.00 | 141.28 | 141.28 | 141.28 | 0 |
| 1729269000 | 141.28 | 6.72 | 4.99 | 141.69 | 143.21 | 141.28 | 1443 |
| 1729182600 | 134.56 | -3.21 | -2.33 | 136.3 | 136.3 | 134.04 | 2613 |
| 1729096200 | 137.77 | -0.56 | -0.40 | 137.07 | 137.77 | 137.07 | 1153 |
| 1729009800 | 138.33 | -5.12 | -3.57 | 139.11 | 139.37 | 137.21 | 615 |
| 1728923400 | 143.44999 | -0.06 | -0.04 | 142.72999 | 145.53 | 141.59 | 1227 |
| 1728664200 | 143.51 | -1.04 | -0.72 | 140.77 | 144.24 | 140.49 | 2135 |
| 1728577800 | 144.55 | 0.34 | 0.24 | 145.01 | 146.57 | 144.01 | 2264 |
| 1728491400 | 144.21 | -10.56 | -6.82 | 142.85 | 144.8 | 139.83 | 3947 |
| 1728405000 | 154.77 | -16.15 | -9.45 | 154.43 | 156.19999 | 147.13 | 15832 |
| 1728318600 | 170.92 | 7.56 | 4.63 | 167.97 | 172.78 | 167.97 | 4447 |
| 1728059400 | 163.36 | 7.21 | 4.62 | 158.91 | 163.36 | 158.91 | 2287 |
| 1727973000 | 156.15 | 0.16 | 0.10 | 157.61 | 158.19999 | 152.66 | 1811 |
| 1727886600 | 155.99 | 12.79 | 8.93 | 152.96 | 157.96 | 152.44999 | 3863 |
| 1727800200 | 143.19999 | -0.08 | -0.06 | 142.47999 | 143.43 | 141.69999 | 11623 |
| 1727713800 | 143.28 | 7.76 | 5.73 | 146.25 | 146.52 | 141.58 | 7301 |
| 1727454600 | 135.52 | 2.69 | 2.03 | 136.34 | 139.85 | 135.44999 | 5222 |
| 1727368200 | 132.83 | 8.99 | 7.26 | 127.61 | 134.04 | 127.32 | 4747 |
| 1727281800 | 123.84 | 0.84 | 0.68 | 121.94 | 123.84 | 121.48 | 2102 |
| 1727195400 | 123 | 7.01 | 6.04 | 120.48 | 124 | 120.48 | 983 |
| 1727109000 | 115.99 | 1.55 | 1.35 | 114.72 | 115.99 | 114.72 | 37 |
| 1726849800 | 114.44 | 0.24 | 0.21 | 113.94 | 114.44 | 113.93 | 270 |
| 1726763400 | 114.2 | 1.35 | 1.20 | 113.85 | 114.23 | 113.72 | 287 |
| 1726677000 | 112.85 | -0.24 | -0.21 | 113 | 113.28 | 112.78 | 370 |
| 1726590600 | 113.09 | 0.35 | 0.31 | 113.1 | 113.19 | 113.09 | 4 |
| 1726504200 | 112.74 | -0.14 | -0.12 | 112.96 | 112.96 | 112.74 | 20 |
| 1726245000 | 112.88 | -0.84 | -0.74 | 113.04 | 113.3 | 112.65 | 194 |
| 1726158600 | 113.72 | -0.59 | -0.52 | 114.06 | 114.06 | 113.72 | 16 |
| 1726072200 | 114.31 | 0.27 | 0.24 | 114.09 | 114.59 | 114.09 | 217 |
| 1725985800 | 114.04 | -0.15 | -0.13 | 114.27 | 114.38 | 113.9 | 260 |
| 1725899400 | 114.19 | -0.92 | -0.80 | 113.77 | 114.19 | 113.77 | 108 |
| 1725640200 | 115.11 | -1.6 | -1.37 | 114.6 | 115.29 | 114.6 | 64 |
| 1725553800 | 116.71 | 0.42 | 0.36 | 116.1 | 117.55 | 115.94 | 51 |
| 1725467400 | 116.29 | -0.33 | -0.28 | 116.08 | 116.33 | 115.82 | 120 |
| 1725381000 | 116.62 | 0.3 | 0.26 | 116.7 | 116.7 | 116.1 | 16 |
| 1725294600 | 116.32 | -2.1 | -1.77 | 116.52 | 116.66 | 116.04 | 183 |
| 1725035400 | 118.42 | 1.23 | 1.05 | 119.09 | 119.09 | 118.42 | 1229 |
| 1724949000 | 117.19 | 1.21 | 1.04 | 116.16 | 117.19 | 116.09 | 155 |
| 1724862600 | 115.98 | -0.52 | -0.45 | 116.04 | 116.23 | 115.98 | 35 |
| 1724776200 | 116.5 | 0.2 | 0.17 | 116.96 | 116.96 | 116.23 | 140 |
| 1724689800 | 116.3 | -1.72 | -1.46 | 117.3 | 117.51 | 116.3 | 355 |
| 1724430600 | 118.02 | 0.57 | 0.49 | 117.65 | 118.09 | 117.65 | 65 |
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
