Hot Features
プレミアム
Euronext ESG Eurozone Biodiversity Leaders PAB GR (EBLPG)
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 | 7.57 | 0.205939882965 | 3675.83 | 3703.81 | 3631.74 | 0 | 0 | IX |
| 4 | -13.78 | -0.372716502848 | 3697.18 | 3737.13 | 3580.59 | 0 | 0 | IX |
| 12 | 95.07 | 2.64942187591 | 3588.33 | 3785.76 | 3580.59 | 0 | 0 | IX |
| 26 | 103.31 | 2.88568164487 | 3580.09 | 3785.76 | 3379.08 | 0 | 0 | IX |
| 52 | 430.11 | 13.2207703586 | 3253.29 | 3785.76 | 3211.72 | 0 | 0 | IX |
| 156 | 953.29 | 34.9176406811 | 2730.11 | 3785.76 | 2466.34 | 0 | 0 | IX |
| 260 | 953.29 | 34.9176406811 | 2730.11 | 3785.76 | 2466.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3667 | 24.54 | 0.67 | 3641.41 | 3669.97 | 3631.74 | 0 |
| 1732815000 | 3642.46 | -3.99 | -0.11 | 3633.14 | 3660.79 | 3633.14 | 0 |
| 1732728600 | 3646.45 | 0 | 0.00 | 3646.45 | 3646.45 | 3646.45 | 0 |
| 1732642200 | 3646.45 | -25.11 | -0.68 | 3665.92 | 3667.47 | 3641.57 | 0 |
| 1732555800 | 3671.56 | -0.35 | -0.01 | 3675.83 | 3701.25 | 3661.34 | 0 |
| 1732296600 | 3671.91 | 37.46 | 1.03 | 3635.64 | 3680.5 | 3620.59 | 0 |
| 1732210200 | 3634.45 | 14.49 | 0.40 | 3620.29 | 3637.88 | 3594.42 | 0 |
| 1732123800 | 3619.96 | -14.34 | -0.39 | 3635.96 | 3658.57 | 3611.38 | 0 |
| 1732037400 | 3634.3 | -8.04 | -0.22 | 3641.49 | 3653.33 | 3580.59 | 0 |
| 1731951000 | 3642.34 | 0.21 | 0.01 | 3648.12 | 3648.96 | 3621.06 | 0 |
| 1731691800 | 3642.13 | -26 | -0.71 | 3664.47 | 3668.5 | 3634.72 | 0 |
| 1731605400 | 3668.13 | 41.78 | 1.15 | 3626.76 | 3668.13 | 3620.59 | 0 |
| 1731519000 | 3626.35 | -5.38 | -0.15 | 3629.29 | 3638.52 | 3597.54 | 0 |
| 1731432600 | 3631.73 | -81.87 | -2.20 | 3708.35 | 3708.35 | 3630.66 | 0 |
| 1731346200 | 3713.6 | 35.41 | 0.96 | 3686.09 | 3730.79 | 3686.09 | 0 |
| 1731087000 | 3678.19 | -6.64 | -0.18 | 3688.97 | 3696.7 | 3661.81 | 0 |
| 1731000600 | 3684.83 | 43.1 | 1.18 | 3641.74 | 3697.9 | 3641.74 | 0 |
| 1730914200 | 3641.73 | -40.68 | -1.10 | 3690.31 | 3737.13 | 3634.89 | 0 |
| 1730827800 | 3682.41 | 0.51 | 0.01 | 3679.95 | 3691.1 | 3668.54 | 0 |
| 1730741400 | 3681.9 | -15.73 | -0.43 | 3697.18 | 3715.29 | 3681.01 | 0 |
| 1730482200 | 3697.63 | 33.05 | 0.90 | 3664.43 | 3707.56 | 3663.85 | 0 |
| 1730395800 | 3664.58 | -36.83 | -1.00 | 3700.01 | 3700.01 | 3644.74 | 0 |
| 1730309400 | 3701.41 | -41.4 | -1.11 | 3742.75 | 3742.75 | 3685.21 | 0 |
| 1730223000 | 3742.81 | -16.81 | -0.45 | 3761.21 | 3779.67 | 3741.66 | 0 |
| 1730136600 | 3759.62 | 25.75 | 0.69 | 3737.35 | 3767.7 | 3737.35 | 0 |
| 1729873800 | 3733.87 | 4.45 | 0.12 | 3730.27 | 3743.06 | 3720.89 | 0 |
| 1729787400 | 3729.42 | 8.52 | 0.23 | 3728.27 | 3752.46 | 3728.27 | 0 |
| 1729701000 | 3720.9 | -10.07 | -0.27 | 3728.26 | 3735.87 | 3701.68 | 0 |
| 1729614600 | 3730.97 | -38.81 | -1.03 | 3731.51 | 3753.13 | 3710.84 | 0 |
| 1729528200 | 3769.78 | 0 | 0.00 | 3769.78 | 3769.78 | 3769.78 | 0 |
| 1729269000 | 3769.78 | 8.04 | 0.21 | 3761.23 | 3771.07 | 3748.18 | 0 |
| 1729182600 | 3761.74 | 30.23 | 0.81 | 3732.8 | 3778.85 | 3732.8 | 0 |
| 1729096200 | 3731.51 | -9.82 | -0.26 | 3738.19 | 3739.22 | 3720.55 | 0 |
| 1729009800 | 3741.33 | -10.51 | -0.28 | 3756.28 | 3773.34 | 3738.22 | 0 |
| 1728923400 | 3751.84 | 26.9 | 0.72 | 3726.82 | 3751.84 | 3721.68 | 0 |
| 1728664200 | 3724.94 | 34.87 | 0.94 | 3690.24 | 3725.45 | 3682.41 | 0 |
| 1728577800 | 3690.07 | -18.93 | -0.51 | 3708.81 | 3708.81 | 3673.53 | 0 |
| 1728491400 | 3709 | 19.43 | 0.53 | 3689.73 | 3712.17 | 3685.31 | 0 |
| 1728405000 | 3689.57 | 6.42 | 0.17 | 3679.05 | 3692.71 | 3656.5 | 0 |
| 1728318600 | 3683.15 | 3.97 | 0.11 | 3679.97 | 3695.98 | 3664.9 | 0 |
| 1728059400 | 3679.18 | 12.46 | 0.34 | 3665.51 | 3693.46 | 3656.37 | 0 |
| 1727973000 | 3666.72 | -44.3 | -1.19 | 3710.45 | 3710.45 | 3658.51 | 0 |
| 1727886600 | 3711.02 | -2.54 | -0.07 | 3714.04 | 3721.84 | 3687.35 | 0 |
| 1727800200 | 3713.56 | -29.21 | -0.78 | 3744.59 | 3761.56 | 3701.75 | 0 |
| 1727713800 | 3742.77 | -40.09 | -1.06 | 3781.85 | 3784.01 | 3742.57 | 0 |
| 1727454600 | 3782.86 | 18.82 | 0.50 | 3763.01 | 3785.76 | 3753.21 | 0 |
| 1727368200 | 3764.04 | 79.17 | 2.15 | 3699.3 | 3770.02 | 3699.3 | 0 |
| 1727281800 | 3684.87 | -5.72 | -0.15 | 3687.63 | 3696.28 | 3661.18 | 0 |
| 1727195400 | 3690.59 | 25.2 | 0.69 | 3666.96 | 3702.55 | 3666.96 | 0 |
| 1727109000 | 3665.39 | -30.99 | -0.84 | 3648.03 | 3674.25 | 3637.19 | 0 |
| 1726849800 | 3696.38 | -0.34 | -0.01 | 3696.38 | 3696.38 | 3648.75 | 0 |
| 1726763400 | 3696.72 | 54 | 1.48 | 3650.23 | 3696.72 | 3650.23 | 0 |
| 1726677000 | 3642.72 | -22.31 | -0.61 | 3664.4 | 3664.64 | 3642.72 | 0 |
| 1726590600 | 3665.03 | 11.37 | 0.31 | 3653.31 | 3682.53 | 3653.31 | 0 |
| 1726504200 | 3653.66 | -9.31 | -0.25 | 3662.52 | 3666.98 | 3648.41 | 0 |
| 1726245000 | 3662.97 | 14.75 | 0.40 | 3649 | 3673.42 | 3649 | 0 |
| 1726158600 | 3648.22 | 35.77 | 0.99 | 3617.59 | 3664.57 | 3617.59 | 0 |
| 1726072200 | 3612.45 | 7.06 | 0.20 | 3605.24 | 3636.65 | 3597.06 | 0 |
| 1725985800 | 3605.39 | -14.15 | -0.39 | 3619.56 | 3640.63 | 3599.52 | 0 |
| 1725899400 | 3619.54 | 32.99 | 0.92 | 3588.33 | 3625.84 | 3588.33 | 0 |
| 1725640200 | 3586.55 | -24.05 | -0.67 | 3608.64 | 3634.09 | 3581.91 | 0 |
| 1725553800 | 3610.6 | -29.19 | -0.80 | 3638.17 | 3644.81 | 3610.57 | 0 |
| 1725467400 | 3639.79 | -34.14 | -0.93 | 3671.07 | 3671.07 | 3633.57 | 0 |
| 1725381000 | 3673.93 | -21.85 | -0.59 | 3696.82 | 3709.42 | 3670.01 | 0 |
| 1725294600 | 3695.78 | 11.21 | 0.30 | 3685.11 | 3696.38 | 3664.7 | 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
