Hot Features
プレミアム
Euronext Eurozone ESG Leaders 40 EW NR (ESE4N)
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 | -12.6 | -0.326561078585 | 3858.39 | 3890.99 | 3805.53 | 0 | 0 | IX |
| 4 | -64.3 | -1.64446342667 | 3910.09 | 3990.01 | 3800.81 | 0 | 0 | IX |
| 12 | -45.47 | -1.16851611046 | 3891.26 | 4076.51 | 3800.81 | 0 | 0 | IX |
| 26 | -137.72 | -3.45725252353 | 3983.51 | 4076.51 | 3669.48 | 0 | 0 | IX |
| 52 | 376.35 | 10.8475719424 | 3469.44 | 4076.51 | 3469.44 | 0 | 0 | IX |
| 156 | 839.94 | 27.9435101552 | 3005.85 | 4076.51 | 2504.23 | 0 | 0 | IX |
| 260 | 1176.17 | 44.0575812288 | 2669.62 | 4076.51 | 1669.91 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3845.79 | 23.67 | 0.62 | 3806.51 | 3849.19 | 3805.53 | 0 |
| 1732815000 | 3822.12 | -2.25 | -0.06 | 3817.27 | 3834.13 | 3811.22 | 0 |
| 1732728600 | 3824.37 | 0 | 0.00 | 3824.37 | 3824.37 | 3824.37 | 0 |
| 1732642200 | 3824.37 | -29.79 | -0.77 | 3831.28 | 3851.32 | 3820.89 | 0 |
| 1732555800 | 3854.16 | -6.33 | -0.16 | 3888.11 | 3890.99 | 3847.9 | 0 |
| 1732296600 | 3860.49 | 18.61 | 0.48 | 3858.39 | 3865.98 | 3813.97 | 0 |
| 1732210200 | 3841.88 | 9.66 | 0.25 | 3832.35 | 3845.67 | 3800.81 | 0 |
| 1732123800 | 3832.22 | -12.94 | -0.34 | 3871.25 | 3872.56 | 3823.15 | 0 |
| 1732037400 | 3845.16 | -37.95 | -0.98 | 3885.91 | 3892.31 | 3800.96 | 0 |
| 1731951000 | 3883.11 | 2.23 | 0.06 | 3881.31 | 3888.08 | 3859.65 | 0 |
| 1731691800 | 3880.88 | -9.83 | -0.25 | 3870.75 | 3906.63 | 3863.92 | 0 |
| 1731605400 | 3890.71 | 53.11 | 1.38 | 3850.14 | 3895.26 | 3837.71 | 0 |
| 1731519000 | 3837.6 | 0.29 | 0.01 | 3837.09 | 3859.32 | 3809.85 | 0 |
| 1731432600 | 3837.31 | -82.68 | -2.11 | 3883.27 | 3897.3 | 3835.77 | 0 |
| 1731346200 | 3919.99 | 46.12 | 1.19 | 3903.9 | 3934.74 | 3902.17 | 0 |
| 1731087000 | 3873.87 | -26.52 | -0.68 | 3903.49 | 3904.6 | 3865.11 | 0 |
| 1731000600 | 3900.39 | 17.3 | 0.45 | 3893.33 | 3916.51 | 3889.39 | 0 |
| 1730914200 | 3883.09 | -63.15 | -1.60 | 3949.06 | 3990.01 | 3869.07 | 0 |
| 1730827800 | 3946.24 | 15.28 | 0.39 | 3931.47 | 3947.89 | 3920.24 | 0 |
| 1730741400 | 3930.96 | -13.14 | -0.33 | 3938.46 | 3958.57 | 3930.96 | 0 |
| 1730482200 | 3944.1 | 39.51 | 1.01 | 3910.09 | 3954.25 | 3907.49 | 0 |
| 1730395800 | 3904.59 | -43.08 | -1.09 | 3913.51 | 3924.24 | 3887.57 | 0 |
| 1730309400 | 3947.67 | -42.74 | -1.07 | 3969.56 | 3973.91 | 3930.89 | 0 |
| 1730223000 | 3990.41 | -21.77 | -0.54 | 4029.63 | 4036.51 | 3988.64 | 0 |
| 1730136600 | 4012.18 | 35.48 | 0.89 | 3997.4 | 4018.25 | 3979.58 | 0 |
| 1729873800 | 3976.7 | -3.78 | -0.09 | 3974.33 | 3992.38 | 3966.07 | 0 |
| 1729787400 | 3980.48 | -3.39 | -0.09 | 3988.79 | 4010.21 | 3980.48 | 0 |
| 1729701000 | 3983.87 | -10.66 | -0.27 | 3990.2 | 4004.26 | 3973.36 | 0 |
| 1729614600 | 3994.53 | -49.93 | -1.23 | 4000.51 | 4008.64 | 3964.95 | 0 |
| 1729528200 | 4044.46 | 0 | 0.00 | 4044.46 | 4044.46 | 4044.46 | 0 |
| 1729269000 | 4044.46 | 21.8 | 0.54 | 4012.44 | 4044.46 | 4011.88 | 0 |
| 1729182600 | 4022.66 | 24.37 | 0.61 | 4006.26 | 4040.08 | 4005.87 | 0 |
| 1729096200 | 3998.29 | -3.25 | -0.08 | 3985.87 | 4009.75 | 3983.7 | 0 |
| 1729009800 | 4001.54 | -12.26 | -0.31 | 4021.19 | 4025.94 | 3995.97 | 0 |
| 1728923400 | 4013.8 | 32.35 | 0.81 | 3987.67 | 4013.8 | 3981.16 | 0 |
| 1728664200 | 3981.45 | 21.1 | 0.53 | 3958.2 | 3984.82 | 3950.7 | 0 |
| 1728577800 | 3960.35 | -3.68 | -0.09 | 3961.85 | 3969.55 | 3948.19 | 0 |
| 1728491400 | 3964.03 | 16.72 | 0.42 | 3949.59 | 3965.17 | 3936.71 | 0 |
| 1728405000 | 3947.31 | -11.41 | -0.29 | 3925.69 | 3952.15 | 3919.66 | 0 |
| 1728318600 | 3958.72 | 7.95 | 0.20 | 3964.65 | 3971.29 | 3937.94 | 0 |
| 1728059400 | 3950.77 | 29.71 | 0.76 | 3917.37 | 3960.89 | 3915.55 | 0 |
| 1727973000 | 3921.06 | -42.07 | -1.06 | 3953.39 | 3957.26 | 3914.56 | 0 |
| 1727886600 | 3963.13 | -9.89 | -0.25 | 3977.25 | 3981.09 | 3946.56 | 0 |
| 1727800200 | 3973.02 | -43.96 | -1.09 | 4019.44 | 4021.48 | 3960.75 | 0 |
| 1727713800 | 4016.98 | -54.2 | -1.33 | 4053.97 | 4061.7 | 4016.98 | 0 |
| 1727454600 | 4071.18 | 17.38 | 0.43 | 4055.43 | 4076.51 | 4046.93 | 0 |
| 1727368200 | 4053.8 | 73.27 | 1.84 | 4020.38 | 4054.09 | 4018.59 | 0 |
| 1727281800 | 3980.53 | -10.18 | -0.26 | 3966.74 | 3993.63 | 3965.15 | 0 |
| 1727195400 | 3990.71 | 30.8 | 0.78 | 3990.18 | 4000.79 | 3975.19 | 0 |
| 1727109000 | 3959.91 | -25.28 | -0.63 | 3956.25 | 3966.8 | 3935.94 | 0 |
| 1726849800 | 3985.19 | -5.7 | -0.14 | 3985.19 | 3988.47 | 3955.27 | 0 |
| 1726763400 | 3990.89 | 49.3 | 1.25 | 3981.53 | 3992.08 | 3958.4 | 0 |
| 1726677000 | 3941.59 | -16.48 | -0.42 | 3961.11 | 3963.54 | 3939.4 | 0 |
| 1726590600 | 3958.07 | 23.55 | 0.60 | 3952.71 | 3976.94 | 3947.32 | 0 |
| 1726504200 | 3934.52 | 0.95 | 0.02 | 3917.62 | 3942.92 | 3916.9 | 0 |
| 1726245000 | 3933.57 | 21.11 | 0.54 | 3919.13 | 3944.75 | 3916.51 | 0 |
| 1726158600 | 3912.46 | 31.61 | 0.81 | 3923.72 | 3929.54 | 3889.22 | 0 |
| 1726072200 | 3880.85 | 3.23 | 0.08 | 3888.98 | 3905.56 | 3861.76 | 0 |
| 1725985800 | 3877.62 | -13.12 | -0.34 | 3886.91 | 3921.42 | 3868.84 | 0 |
| 1725899400 | 3890.74 | 35.61 | 0.92 | 3866.2 | 3897.52 | 3865.79 | 0 |
| 1725640200 | 3855.13 | -43.4 | -1.11 | 3891.26 | 3909.93 | 3848.81 | 0 |
| 1725553800 | 3898.53 | -1.84 | -0.05 | 3884.78 | 3921.21 | 3883.8 | 0 |
| 1725467400 | 3900.37 | -29.65 | -0.75 | 3893.25 | 3911.87 | 3892.73 | 0 |
| 1725381000 | 3930.02 | -42.13 | -1.06 | 3976.67 | 3984.03 | 3923.37 | 0 |
| 1725294600 | 3972.15 | 6.51 | 0.16 | 3962.99 | 3974.53 | 3940.88 | 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
