Hot Features
プレミアム
Euronext Core Europe PAB 50 NR (CPABN)
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 | 60.55 | 1.68019424211 | 3603.75 | 3675.66 | 3587.42 | 0 | 0 | IX |
| 4 | 19.3 | 0.529492455418 | 3645 | 3733.35 | 3542.99 | 0 | 0 | IX |
| 12 | -51.73 | -1.39207702844 | 3716.03 | 3912.79 | 3542.99 | 0 | 0 | IX |
| 26 | -198.63 | -5.14195183449 | 3862.93 | 3958.92 | 3542.99 | 0 | 0 | IX |
| 52 | 359.89 | 10.8912029682 | 3304.41 | 3958.92 | 3302.2 | 0 | 0 | IX |
| 156 | 470.01 | 14.7140679149 | 3194.29 | 3958.92 | 2503.99 | 0 | 0 | IX |
| 260 | 593.15 | 19.3136121648 | 3071.15 | 3958.92 | 2503.99 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3664.3 | 32.48 | 0.89 | 3630.79 | 3668.3 | 3619.48 | 0 |
| 1732815000 | 3631.82 | 12.85 | 0.36 | 3619.53 | 3657.03 | 3619.53 | 0 |
| 1732728600 | 3618.97 | -20.98 | -0.58 | 3640.26 | 3640.26 | 3604.96 | 0 |
| 1732642200 | 3639.95 | -21.03 | -0.57 | 3658.36 | 3666.39 | 3628.68 | 0 |
| 1732555800 | 3660.98 | 19.14 | 0.53 | 3645.19 | 3675.66 | 3645.19 | 0 |
| 1732296600 | 3641.84 | 47.93 | 1.33 | 3603.75 | 3648.59 | 3587.42 | 0 |
| 1732210200 | 3593.91 | 22.55 | 0.63 | 3571 | 3595.36 | 3542.99 | 0 |
| 1732123800 | 3571.36 | -13.25 | -0.37 | 3586.62 | 3611.12 | 3563.33 | 0 |
| 1732037400 | 3584.61 | -17.06 | -0.47 | 3601.57 | 3615.24 | 3543.33 | 0 |
| 1731951000 | 3601.67 | 0.01 | 0.00 | 3598.73 | 3607.4 | 3574.78 | 0 |
| 1731691800 | 3601.66 | -57.67 | -1.58 | 3642.83 | 3642.83 | 3596.92 | 0 |
| 1731605400 | 3659.33 | 56.21 | 1.56 | 3607.78 | 3659.67 | 3593.08 | 0 |
| 1731519000 | 3603.12 | 0 | 0.00 | 3603.12 | 3603.12 | 3603.12 | 0 |
| 1731432600 | 3603.12 | -63.5 | -1.73 | 3661.52 | 3661.52 | 3598.66 | 0 |
| 1731346200 | 3666.62 | 29.72 | 0.82 | 3642.06 | 3688.42 | 3642.06 | 0 |
| 1731087000 | 3636.9 | -27.15 | -0.74 | 3665.26 | 3677.38 | 3621.25 | 0 |
| 1731000600 | 3664.05 | 39.89 | 1.10 | 3626 | 3674.65 | 3626 | 0 |
| 1730914200 | 3624.16 | -39.61 | -1.08 | 3666.65 | 3733.35 | 3614.85 | 0 |
| 1730827800 | 3663.77 | 12.13 | 0.33 | 3651.91 | 3666.82 | 3641.82 | 0 |
| 1730741400 | 3651.64 | -25.47 | -0.69 | 3676.58 | 3687.56 | 3651.64 | 0 |
| 1730482200 | 3677.11 | 32.29 | 0.89 | 3645 | 3686.15 | 3643.6 | 0 |
| 1730395800 | 3644.82 | -51.04 | -1.38 | 3688.5 | 3688.5 | 3623.48 | 0 |
| 1730309400 | 3695.86 | -62.04 | -1.65 | 3754.83 | 3754.83 | 3686.91 | 0 |
| 1730223000 | 3757.9 | -8.71 | -0.23 | 3768.19 | 3790.23 | 3756.19 | 0 |
| 1730136600 | 3766.61 | 11.8 | 0.31 | 3759.88 | 3779.98 | 3746.97 | 0 |
| 1729873800 | 3754.81 | 8.46 | 0.23 | 3747.91 | 3761.66 | 3730.93 | 0 |
| 1729787400 | 3746.35 | 15.52 | 0.42 | 3734.34 | 3771.64 | 3734.34 | 0 |
| 1729701000 | 3730.83 | -17.01 | -0.45 | 3743.12 | 3756.7 | 3723.88 | 0 |
| 1729614600 | 3747.84 | 3.49 | 0.09 | 3743.64 | 3771.01 | 3730.4 | 0 |
| 1729528200 | 3744.35 | -42.15 | -1.11 | 3783.56 | 3791.47 | 3742.54 | 0 |
| 1729269000 | 3786.5 | 35.2 | 0.94 | 3749.94 | 3786.5 | 3749.94 | 0 |
| 1729182600 | 3751.3 | -16.69 | -0.44 | 3724.72 | 3770.22 | 3724.67 | 0 |
| 1729096200 | 3767.99 | 0 | 0.00 | 3767.99 | 3767.99 | 3767.99 | 0 |
| 1729009800 | 3767.99 | -97.93 | -2.53 | 3866.33 | 3886.01 | 3767.99 | 0 |
| 1728923400 | 3865.92 | 27.77 | 0.72 | 3839.45 | 3871.55 | 3830.24 | 0 |
| 1728664200 | 3838.15 | 7.03 | 0.18 | 3819.33 | 3839.66 | 3803.43 | 0 |
| 1728577800 | 3831.12 | 0 | 0.00 | 3831.12 | 3831.12 | 3831.12 | 0 |
| 1728491400 | 3831.12 | 29.92 | 0.79 | 3801.56 | 3832.8 | 3791.41 | 0 |
| 1728405000 | 3801.2 | -10.41 | -0.27 | 3805.8 | 3806.53 | 3762.67 | 0 |
| 1728318600 | 3811.61 | 0.66 | 0.02 | 3809.99 | 3821.81 | 3784.11 | 0 |
| 1728059400 | 3810.95 | 10.07 | 0.26 | 3802.48 | 3828.11 | 3786.42 | 0 |
| 1727973000 | 3800.88 | -41.64 | -1.08 | 3839.39 | 3839.39 | 3789.29 | 0 |
| 1727886600 | 3842.52 | 9.8 | 0.26 | 3833.63 | 3848.75 | 3811.53 | 0 |
| 1727800200 | 3832.72 | -29.8 | -0.77 | 3863.82 | 3882.94 | 3817.11 | 0 |
| 1727713800 | 3862.52 | -45.64 | -1.17 | 3907.86 | 3912.79 | 3862.52 | 0 |
| 1727454600 | 3908.16 | 36.06 | 0.93 | 3872.3 | 3908.63 | 3872.3 | 0 |
| 1727368200 | 3872.1 | 101.02 | 2.68 | 3801.14 | 3881.11 | 3801.14 | 0 |
| 1727281800 | 3771.08 | -2.29 | -0.06 | 3770.74 | 3775.14 | 3750.57 | 0 |
| 1727195400 | 3773.37 | 37.64 | 1.01 | 3735.87 | 3785.63 | 3735.87 | 0 |
| 1727109000 | 3735.73 | -44.67 | -1.18 | 3724.99 | 3742.1 | 3710.48 | 0 |
| 1726849800 | 3780.4 | -11.48 | -0.30 | 3780.4 | 3780.4 | 3718.17 | 0 |
| 1726763400 | 3791.88 | 78 | 2.10 | 3719.64 | 3791.99 | 3719.64 | 0 |
| 1726677000 | 3713.88 | -29.51 | -0.79 | 3742.63 | 3742.63 | 3713.22 | 0 |
| 1726590600 | 3743.39 | 16.12 | 0.43 | 3725.61 | 3759.7 | 3725.61 | 0 |
| 1726504200 | 3727.27 | -19.43 | -0.52 | 3745.84 | 3751.51 | 3722.66 | 0 |
| 1726245000 | 3746.7 | 21.35 | 0.57 | 3726.8 | 3753.93 | 3726.21 | 0 |
| 1726158600 | 3725.35 | 37.17 | 1.01 | 3691.61 | 3749.21 | 3691.61 | 0 |
| 1726072200 | 3688.18 | 15.46 | 0.42 | 3673.33 | 3716.74 | 3670.89 | 0 |
| 1725985800 | 3672.72 | -16.5 | -0.45 | 3692.5 | 3707.94 | 3665.88 | 0 |
| 1725899400 | 3689.22 | 27 | 0.74 | 3663.77 | 3703.62 | 3663.77 | 0 |
| 1725640200 | 3662.22 | -55.04 | -1.48 | 3716.03 | 3727.13 | 3658.33 | 0 |
| 1725553800 | 3717.26 | -41.08 | -1.09 | 3757.42 | 3757.42 | 3711.62 | 0 |
| 1725467400 | 3758.34 | -63.62 | -1.66 | 3818.75 | 3818.75 | 3744.77 | 0 |
| 1725381000 | 3821.96 | -41.65 | -1.08 | 3864.31 | 3873.41 | 3816.77 | 0 |
| 1725294600 | 3863.61 | 16.67 | 0.43 | 3846.65 | 3863.61 | 3825.99 | 0 |
| 1725035400 | 3846.94 | -11.52 | -0.30 | 3858.16 | 3863.77 | 3845.03 | 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
