Hot Features
プレミアム
Euronext ESG Biodiversity Screened Eurozone 50 Decrement 5 (EBSE5)
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 | -4.3 | -0.282272622838 | 1523.35 | 1552.68 | 1504.48 | 0 | 0 | IX |
| 4 | -64.63 | -4.08100121237 | 1583.68 | 1583.68 | 1502.11 | 0 | 0 | IX |
| 12 | -83.29 | -5.19802289152 | 1602.34 | 1638.79 | 1502.11 | 0 | 0 | IX |
| 26 | -116.52 | -7.12412186577 | 1635.57 | 1663.16 | 1460.02 | 0 | 0 | IX |
| 52 | 91.35 | 6.39840302585 | 1427.7 | 1663.16 | 1414.06 | 0 | 0 | IX |
| 156 | 37.12 | 2.50484165919 | 1481.93 | 1663.16 | 1090.8 | 0 | 0 | IX |
| 260 | -51.48 | -3.27787434815 | 1570.53 | 1663.16 | 1090.8 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1531.29 | -12.73 | -0.82 | 1542.92 | 1542.92 | 1528.9 | 0 |
| 1732555800 | 1544.02 | 1.7 | 0.11 | 1542.8699 | 1552.68 | 1539.41 | 0 |
| 1732296600 | 1542.32 | 16.01 | 1.05 | 1529.1099 | 1544.96 | 1519.95 | 0 |
| 1732210200 | 1526.31 | 10.43 | 0.69 | 1515.6099 | 1527.07 | 1504.48 | 0 |
| 1732123800 | 1515.88 | -6.03 | -0.40 | 1523.35 | 1532.54 | 1512.16 | 0 |
| 1732037400 | 1521.91 | -9.12 | -0.60 | 1530.69 | 1535.92 | 1502.1099 | 0 |
| 1731951000 | 1531.03 | -2.06 | -0.13 | 1533.27 | 1533.27 | 1520.1 | 0 |
| 1731691800 | 1533.09 | -21.51 | -1.38 | 1549.03 | 1549.03 | 1529.89 | 0 |
| 1731605400 | 1554.6 | 23.6 | 1.54 | 1533.8 | 1554.6 | 1529.6199 | 0 |
| 1731519000 | 1531 | 0 | 0.00 | 1531 | 1531 | 1531 | 0 |
| 1731432600 | 1531 | -25.97 | -1.67 | 1553.91 | 1553.91 | 1530.6199 | 0 |
| 1731346200 | 1556.97 | 14.18 | 0.92 | 1544.89 | 1564.89 | 1544.89 | 0 |
| 1731087000 | 1542.79 | -8.71 | -0.56 | 1551.97 | 1556.58 | 1536.16 | 0 |
| 1731000600 | 1551.5 | 14.42 | 0.94 | 1538.58 | 1557.5 | 1538.58 | 0 |
| 1730914200 | 1537.08 | -23.25 | -1.49 | 1560.85 | 1582.29 | 1534.27 | 0 |
| 1730827800 | 1560.33 | 7.85 | 0.51 | 1552.25 | 1561.23 | 1548.24 | 0 |
| 1730741400 | 1552.48 | -9.04 | -0.58 | 1560.55 | 1564.33 | 1551.91 | 0 |
| 1730482200 | 1561.52 | 16.67 | 1.08 | 1544.69 | 1564.96 | 1544.69 | 0 |
| 1730395800 | 1544.85 | -18.09 | -1.16 | 1559.95 | 1559.95 | 1536.07 | 0 |
| 1730309400 | 1562.94 | -22.21 | -1.40 | 1583.68 | 1583.68 | 1558.5 | 0 |
| 1730223000 | 1585.15 | -4.32 | -0.27 | 1590.81 | 1599.71 | 1584.95 | 0 |
| 1730136600 | 1589.47 | 6.48 | 0.41 | 1584.05 | 1593.44 | 1579.73 | 0 |
| 1729873800 | 1582.99 | 2.93 | 0.19 | 1580.25 | 1585.92 | 1574.56 | 0 |
| 1729787400 | 1580.06 | 3.1 | 0.20 | 1577.99 | 1590.05 | 1577.99 | 0 |
| 1729701000 | 1576.96 | -6.53 | -0.41 | 1581.96 | 1585.01 | 1571.8699 | 0 |
| 1729614600 | 1583.49 | -2.41 | -0.15 | 1585.31 | 1596.39 | 1577.49 | 0 |
| 1729528200 | 1585.9 | -17.16 | -1.07 | 1601.82 | 1602.55 | 1585.34 | 0 |
| 1729269000 | 1603.06 | 12.82 | 0.81 | 1589.44 | 1603.06 | 1587.25 | 0 |
| 1729182600 | 1590.24 | 9.6 | 0.61 | 1580.82 | 1598.16 | 1580.82 | 0 |
| 1729096200 | 1580.64 | -12.91 | -0.81 | 1592.92 | 1592.92 | 1577.52 | 0 |
| 1729009800 | 1593.55 | -34.99 | -2.15 | 1629.72 | 1638.79 | 1593.55 | 0 |
| 1728923400 | 1628.54 | 15.78 | 0.98 | 1612.97 | 1628.94 | 1612.97 | 0 |
| 1728664200 | 1612.76 | 6.34 | 0.39 | 1602.6099 | 1613.08 | 1597.54 | 0 |
| 1728577800 | 1606.42 | 0 | 0.00 | 1606.42 | 1606.42 | 1606.42 | 0 |
| 1728491400 | 1606.42 | 13.2 | 0.83 | 1593.32 | 1606.63 | 1589.08 | 0 |
| 1728405000 | 1593.22 | 1.85 | 0.12 | 1589.51 | 1595.66 | 1577.93 | 0 |
| 1728318600 | 1591.3699 | -1.92 | -0.12 | 1592.65 | 1596.65 | 1580.92 | 0 |
| 1728059400 | 1593.29 | 7.85 | 0.50 | 1585.35 | 1601.48 | 1580.92 | 0 |
| 1727973000 | 1585.44 | -17.87 | -1.11 | 1601.82 | 1601.82 | 1581.3599 | 0 |
| 1727886600 | 1603.31 | 1 | 0.06 | 1602.38 | 1605.96 | 1590.07 | 0 |
| 1727800200 | 1602.31 | -12.28 | -0.76 | 1615.43 | 1624.21 | 1595.6 | 0 |
| 1727713800 | 1614.59 | -23.33 | -1.42 | 1636.59 | 1636.59 | 1614.59 | 0 |
| 1727454600 | 1637.92 | 7.41 | 0.45 | 1630.1 | 1638.69 | 1626.41 | 0 |
| 1727368200 | 1630.51 | 32.04 | 2.00 | 1610.59 | 1635.29 | 1610.59 | 0 |
| 1727281800 | 1598.47 | -2.92 | -0.18 | 1599.98 | 1601.08 | 1589.57 | 0 |
| 1727195400 | 1601.39 | 11.69 | 0.74 | 1590.08 | 1606.53 | 1590.08 | 0 |
| 1727109000 | 1589.7 | -14.83 | -0.92 | 1584.13 | 1593.06 | 1578.55 | 0 |
| 1726849800 | 1604.53 | -4.63 | -0.29 | 1604.53 | 1604.95 | 1582.32 | 0 |
| 1726763400 | 1609.16 | 31.43 | 1.99 | 1580.23 | 1609.16 | 1580.23 | 0 |
| 1726677000 | 1577.73 | -8.34 | -0.53 | 1585.76 | 1585.98 | 1575.59 | 0 |
| 1726590600 | 1586.07 | 6.48 | 0.41 | 1578.76 | 1593.39 | 1578.76 | 0 |
| 1726504200 | 1579.59 | -5.44 | -0.34 | 1584.1 | 1587.6099 | 1575.85 | 0 |
| 1726245000 | 1585.03 | 10.21 | 0.65 | 1575.18 | 1587.32 | 1575.18 | 0 |
| 1726158600 | 1574.82 | 19.69 | 1.27 | 1556.46 | 1582.25 | 1556.46 | 0 |
| 1726072200 | 1555.13 | 6.54 | 0.42 | 1548.28 | 1567.41 | 1547.24 | 0 |
| 1725985800 | 1548.59 | -6.02 | -0.39 | 1555.73 | 1563.6199 | 1545.91 | 0 |
| 1725899400 | 1554.6099 | 12.04 | 0.78 | 1542.54 | 1560.38 | 1542.54 | 0 |
| 1725640200 | 1542.57 | -22.55 | -1.44 | 1563.6199 | 1570.81 | 1540.35 | 0 |
| 1725553800 | 1565.1199 | -14.47 | -0.92 | 1579.18 | 1580.02 | 1563.8599 | 0 |
| 1725467400 | 1579.59 | -24.32 | -1.52 | 1602.34 | 1602.34 | 1574.85 | 0 |
| 1725381000 | 1603.91 | -20.66 | -1.27 | 1624.52 | 1628.52 | 1601.66 | 0 |
| 1725294600 | 1624.57 | 7.23 | 0.45 | 1616.59 | 1624.68 | 1608.34 | 0 |
| 1725035400 | 1617.34 | -2.99 | -0.18 | 1620.16 | 1622.3599 | 1614.38 | 0 |
| 1724949000 | 1620.33 | 19.39 | 1.21 | 1600.94 | 1620.33 | 1600.45 | 0 |
| 1724862600 | 1600.94 | 7.74 | 0.49 | 1593.18 | 1606.51 | 1593.18 | 0 |
| 1724776200 | 1593.2 | 0.79 | 0.05 | 1592.33 | 1596.45 | 1589.56 | 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
