Hot Features
プレミアム
Euronext BeNeLux Low Risk 20 EW Decrement 4.5% (EBLRD)
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、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 | -13.28 | -0.817009548184 | 1625.44 | 1639.24 | 1600.98 | 0 | 0 | IX |
| 4 | -71.17 | -4.22792916422 | 1683.33 | 1686.31 | 1600.98 | 0 | 0 | IX |
| 12 | -59.79 | -3.57606387751 | 1671.95 | 1700.93 | 1600.98 | 0 | 0 | IX |
| 26 | -91.06 | -5.34634398375 | 1703.22 | 1707.74 | 1551.59 | 0 | 0 | IX |
| 52 | 136.5 | 9.25009826112 | 1475.66 | 1716.09 | 1466.16 | 0 | 0 | IX |
| 156 | -259.56 | -13.8674588079 | 1871.72 | 1955.28 | 1391.25 | 0 | 0 | IX |
| 260 | 6.79 | 0.422955455752 | 1605.37 | 1955.28 | 1058.09 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 1628.89 | -3.15 | -0.19 | 1638.26 | 1639.24 | 1625.4 | 0 |
| 1732296600 | 1632.04 | 17.09 | 1.06 | 1620.78 | 1633.28 | 1611.77 | 0 |
| 1732210200 | 1614.95 | 3.56 | 0.22 | 1609.92 | 1617.13 | 1602.32 | 0 |
| 1732123800 | 1611.39 | -5.62 | -0.35 | 1623.52 | 1623.54 | 1609.25 | 0 |
| 1732037400 | 1617.01 | -8.67 | -0.53 | 1625.44 | 1630.96 | 1600.98 | 0 |
| 1731951000 | 1625.68 | 11.86 | 0.73 | 1620.07 | 1625.68 | 1615.6199 | 0 |
| 1731691800 | 1613.82 | -10.31 | -0.63 | 1618.63 | 1626.79 | 1613.47 | 0 |
| 1731605400 | 1624.13 | 14.66 | 0.91 | 1615.59 | 1625.96 | 1609.21 | 0 |
| 1731519000 | 1609.47 | -4.36 | -0.27 | 1607.42 | 1612.99 | 1600.83 | 0 |
| 1731432600 | 1613.83 | -35.86 | -2.17 | 1638.99 | 1639.03 | 1613.28 | 0 |
| 1731346200 | 1649.69 | 8.18 | 0.50 | 1648.85 | 1655.1199 | 1648.33 | 0 |
| 1731087000 | 1641.51 | -5.8 | -0.35 | 1649.09 | 1649.97 | 1635.48 | 0 |
| 1731000600 | 1647.31 | 7.55 | 0.46 | 1646.98 | 1655.08 | 1646.98 | 0 |
| 1730914200 | 1639.76 | -4.79 | -0.29 | 1656.88 | 1677.14 | 1635.55 | 0 |
| 1730827800 | 1644.55 | -1.34 | -0.08 | 1648.71 | 1651.66 | 1639.3599 | 0 |
| 1730741400 | 1645.89 | -5.8 | -0.35 | 1648.89 | 1655.78 | 1645.89 | 0 |
| 1730482200 | 1651.69 | 18.51 | 1.13 | 1634.89 | 1656.6 | 1634.89 | 0 |
| 1730395800 | 1633.18 | -12.58 | -0.76 | 1631.98 | 1638.15 | 1625.1199 | 0 |
| 1730309400 | 1645.76 | -25.1 | -1.50 | 1665 | 1665.6 | 1644.96 | 0 |
| 1730223000 | 1670.8599 | -6.78 | -0.40 | 1683.33 | 1686.31 | 1668.96 | 0 |
| 1730136600 | 1677.64 | 7.21 | 0.43 | 1676.28 | 1679.46 | 1665.78 | 0 |
| 1729873800 | 1670.43 | 2.44 | 0.15 | 1665.03 | 1673.32 | 1661.41 | 0 |
| 1729787400 | 1667.99 | 4.79 | 0.29 | 1666.66 | 1676.89 | 1666.63 | 0 |
| 1729701000 | 1663.2 | -10.53 | -0.63 | 1669.24 | 1675.73 | 1659.66 | 0 |
| 1729614600 | 1673.73 | -18.49 | -1.09 | 1678.74 | 1680.85 | 1664.35 | 0 |
| 1729528200 | 1692.22 | 0 | 0.00 | 1692.22 | 1692.22 | 1692.22 | 0 |
| 1729269000 | 1692.22 | -3.6 | -0.21 | 1692.53 | 1696.7 | 1687.02 | 0 |
| 1729182600 | 1695.82 | 9 | 0.53 | 1689.64 | 1700.93 | 1688.02 | 0 |
| 1729096200 | 1686.82 | -2.1 | -0.12 | 1687.81 | 1691.75 | 1681.96 | 0 |
| 1729009800 | 1688.92 | 4.6 | 0.27 | 1686.52 | 1692.74 | 1683.94 | 0 |
| 1728923400 | 1684.32 | 4.41 | 0.26 | 1678.67 | 1684.32 | 1674.6 | 0 |
| 1728664200 | 1679.91 | 8.81 | 0.53 | 1668.8699 | 1680.73 | 1668.83 | 0 |
| 1728577800 | 1671.1 | -3.31 | -0.20 | 1672.55 | 1677.74 | 1669.38 | 0 |
| 1728491400 | 1674.41 | 9.24 | 0.55 | 1665.28 | 1675.46 | 1664.43 | 0 |
| 1728405000 | 1665.17 | -6.88 | -0.41 | 1661.45 | 1667.45 | 1655.78 | 0 |
| 1728318600 | 1672.05 | 0.78 | 0.05 | 1675.4 | 1678.61 | 1668.46 | 0 |
| 1728059400 | 1671.27 | 6.59 | 0.40 | 1665.1099 | 1674.45 | 1665.1099 | 0 |
| 1727973000 | 1664.68 | -13.88 | -0.83 | 1676.57 | 1678.37 | 1661.93 | 0 |
| 1727886600 | 1678.56 | -0.59 | -0.04 | 1683.15 | 1686.04 | 1674.06 | 0 |
| 1727800200 | 1679.15 | 1.95 | 0.12 | 1681.37 | 1688.16 | 1672.78 | 0 |
| 1727713800 | 1677.2 | -17.36 | -1.02 | 1689.57 | 1690.96 | 1675.92 | 0 |
| 1727454600 | 1694.56 | 11.59 | 0.69 | 1684.3 | 1696.37 | 1684.3 | 0 |
| 1727368200 | 1682.97 | 9.08 | 0.54 | 1680.78 | 1685.33 | 1680.15 | 0 |
| 1727281800 | 1673.89 | -4.58 | -0.27 | 1673.72 | 1680.56 | 1672.33 | 0 |
| 1727195400 | 1678.47 | 6.72 | 0.40 | 1680.45 | 1681.25 | 1673.32 | 0 |
| 1727109000 | 1671.75 | 0.85 | 0.05 | 1660.65 | 1672 | 1659.67 | 0 |
| 1726849800 | 1670.9 | -3.78 | -0.23 | 1670.9 | 1674.59 | 1660.3 | 0 |
| 1726763400 | 1674.68 | 12.64 | 0.76 | 1673.99 | 1676.82 | 1668.89 | 0 |
| 1726677000 | 1662.04 | -12.41 | -0.74 | 1673.99 | 1675.56 | 1660.7 | 0 |
| 1726590600 | 1674.45 | 3.24 | 0.19 | 1679.18 | 1682.3 | 1674.45 | 0 |
| 1726504200 | 1671.21 | -1.48 | -0.09 | 1667.09 | 1672.97 | 1665.82 | 0 |
| 1726245000 | 1672.69 | 10.18 | 0.61 | 1664.24 | 1677.26 | 1664.24 | 0 |
| 1726158600 | 1662.51 | 8.8 | 0.53 | 1666.1 | 1669.31 | 1656.84 | 0 |
| 1726072200 | 1653.71 | -3.63 | -0.22 | 1657.72 | 1665.41 | 1650.85 | 0 |
| 1725985800 | 1657.34 | -12 | -0.72 | 1666.47 | 1673 | 1656.02 | 0 |
| 1725899400 | 1669.34 | 15.79 | 0.95 | 1657.53 | 1669.34 | 1657.53 | 0 |
| 1725640200 | 1653.55 | -7.53 | -0.45 | 1658.4 | 1670.35 | 1651.66 | 0 |
| 1725553800 | 1661.08 | 2.91 | 0.18 | 1655.6 | 1668.01 | 1655.6 | 0 |
| 1725467400 | 1658.17 | -2.9 | -0.17 | 1647.16 | 1658.19 | 1647.16 | 0 |
| 1725381000 | 1661.07 | -8.33 | -0.50 | 1671.95 | 1673.15 | 1657.72 | 0 |
| 1725294600 | 1669.4 | 0.91 | 0.05 | 1669.92 | 1671.2 | 1665.74 | 0 |
| 1725035400 | 1668.49 | -0.31 | -0.02 | 1669.48 | 1674.04 | 1666.1099 | 0 |
| 1724949000 | 1668.8 | 12.15 | 0.73 | 1656.93 | 1668.92 | 1656.93 | 0 |
| 1724862600 | 1656.65 | 11.16 | 0.68 | 1650.58 | 1659.29 | 1650.58 | 0 |
| 1724776200 | 1645.49 | -1.56 | -0.09 | 1646.47 | 1650.6099 | 1642.98 | 0 |
| 1724689800 | 1647.05 | 5.78 | 0.35 | 1641.09 | 1647.78 | 1639.8699 | 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
