Hot Features
プレミアム
BEL ESG (ESGBP)
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 | 22.54 | 1.46039315287 | 1543.42 | 1576.68 | 1541.67 | 0 | 0 | IX |
| 4 | 5.88 | 0.376903748526 | 1560.08 | 1595.54 | 1519.01 | 0 | 0 | IX |
| 12 | -22.06 | -1.38915127014 | 1588.02 | 1644.17 | 1519.01 | 0 | 0 | IX |
| 26 | 34.03 | 2.22138087249 | 1531.93 | 1644.17 | 1454.1 | 0 | 0 | IX |
| 52 | 244.16 | 18.4717809048 | 1321.8 | 1644.17 | 1321.8 | 0 | 0 | IX |
| 156 | 64.27 | 4.2798447083 | 1501.69 | 1644.17 | 1212.51 | 0 | 0 | IX |
| 260 | 64.27 | 4.2798447083 | 1501.69 | 1644.17 | 1212.51 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1565.96 | 5.98 | 0.38 | 1558.73 | 1567.47 | 1556.44 | 0 |
| 1732815000 | 1559.98 | 9.45 | 0.61 | 1561.95 | 1566.51 | 1555.85 | 0 |
| 1732728600 | 1550.53 | 0 | 0.00 | 1550.53 | 1550.53 | 1550.53 | 0 |
| 1732642200 | 1550.53 | -19.01 | -1.21 | 1561.75 | 1562.6199 | 1549.45 | 0 |
| 1732555800 | 1569.54 | 4.86 | 0.31 | 1573.03 | 1576.68 | 1560.84 | 0 |
| 1732296600 | 1564.68 | 26.02 | 1.69 | 1543.42 | 1564.68 | 1541.67 | 0 |
| 1732210200 | 1538.66 | 5.88 | 0.38 | 1530.02 | 1541.94 | 1525 | 0 |
| 1732123800 | 1532.78 | -0.09 | -0.01 | 1542.49 | 1543.83 | 1530.96 | 0 |
| 1732037400 | 1532.8699 | -11.62 | -0.75 | 1546.47 | 1551.07 | 1519.01 | 0 |
| 1731951000 | 1544.49 | -5.96 | -0.38 | 1550.21 | 1552.03 | 1538.18 | 0 |
| 1731691800 | 1550.45 | -10.51 | -0.67 | 1551.8599 | 1556.3699 | 1542.15 | 0 |
| 1731605400 | 1560.96 | 15.39 | 1.00 | 1551.07 | 1564.77 | 1549.98 | 0 |
| 1731519000 | 1545.57 | -7.88 | -0.51 | 1543.66 | 1552.19 | 1538.6099 | 0 |
| 1731432600 | 1553.45 | -31.09 | -1.96 | 1571.6 | 1572.79 | 1552.26 | 0 |
| 1731346200 | 1584.54 | 7.31 | 0.46 | 1586.34 | 1590.6 | 1583.96 | 0 |
| 1731087000 | 1577.23 | 3.64 | 0.23 | 1580.68 | 1586.52 | 1575.42 | 0 |
| 1731000600 | 1573.59 | 18.73 | 1.20 | 1557.63 | 1581.35 | 1557.63 | 0 |
| 1730914200 | 1554.8599 | -18.16 | -1.15 | 1581.95 | 1595.54 | 1554.8599 | 0 |
| 1730827800 | 1573.02 | 6.06 | 0.39 | 1568.8 | 1582.73 | 1568.8 | 0 |
| 1730741400 | 1566.96 | -8.74 | -0.55 | 1574.32 | 1582.3 | 1566.96 | 0 |
| 1730482200 | 1575.7 | 16.52 | 1.06 | 1560.08 | 1580.45 | 1560.08 | 0 |
| 1730395800 | 1559.18 | -9.14 | -0.58 | 1560.98 | 1566.94 | 1552.41 | 0 |
| 1730309400 | 1568.32 | -13.61 | -0.86 | 1580.9 | 1584.73 | 1567.41 | 0 |
| 1730223000 | 1581.93 | -10.76 | -0.68 | 1595.52 | 1600.63 | 1580.51 | 0 |
| 1730136600 | 1592.69 | 9.1 | 0.57 | 1587.4 | 1594.29 | 1582.16 | 0 |
| 1729873800 | 1583.59 | 5.06 | 0.32 | 1577.59 | 1588.42 | 1577.15 | 0 |
| 1729787400 | 1578.53 | 2.05 | 0.13 | 1578.85 | 1584 | 1578.53 | 0 |
| 1729701000 | 1576.48 | -2.23 | -0.14 | 1576.09 | 1582.77 | 1571.47 | 0 |
| 1729614600 | 1578.71 | -31.28 | -1.94 | 1587.66 | 1589.02 | 1574.08 | 0 |
| 1729528200 | 1609.99 | 0 | 0.00 | 1609.99 | 1609.99 | 1609.99 | 0 |
| 1729269000 | 1609.99 | -12.68 | -0.78 | 1616.18 | 1616.88 | 1606.01 | 0 |
| 1729182600 | 1622.67 | 3.92 | 0.24 | 1618.7 | 1625.33 | 1612.78 | 0 |
| 1729096200 | 1618.75 | -1.18 | -0.07 | 1617.42 | 1622.39 | 1611.54 | 0 |
| 1729009800 | 1619.93 | 2.82 | 0.17 | 1620.8 | 1623.17 | 1613.55 | 0 |
| 1728923400 | 1617.1099 | 3.86 | 0.24 | 1614.97 | 1617.77 | 1608.01 | 0 |
| 1728664200 | 1613.25 | 13.32 | 0.83 | 1597.69 | 1613.99 | 1597.64 | 0 |
| 1728577800 | 1599.93 | -4.38 | -0.27 | 1603.8599 | 1613.03 | 1598.8 | 0 |
| 1728491400 | 1604.31 | 11.95 | 0.75 | 1594.27 | 1605.55 | 1594.07 | 0 |
| 1728405000 | 1592.3599 | -8.41 | -0.53 | 1594.6 | 1597.15 | 1589.45 | 0 |
| 1728318600 | 1600.77 | -9.23 | -0.57 | 1615.74 | 1616.45 | 1600.65 | 0 |
| 1728059400 | 1610 | 4.32 | 0.27 | 1607.77 | 1617.34 | 1607.28 | 0 |
| 1727973000 | 1605.68 | -14.79 | -0.91 | 1616.44 | 1618.14 | 1603.51 | 0 |
| 1727886600 | 1620.47 | -14.46 | -0.88 | 1631.63 | 1633.22 | 1617.69 | 0 |
| 1727800200 | 1634.93 | 9.1 | 0.56 | 1627.93 | 1643.42 | 1627.77 | 0 |
| 1727713800 | 1625.83 | -15.97 | -0.97 | 1637.24 | 1639.6099 | 1622.81 | 0 |
| 1727454600 | 1641.8 | 7.33 | 0.45 | 1634.3599 | 1644.17 | 1633.41 | 0 |
| 1727368200 | 1634.47 | 5.53 | 0.34 | 1638.75 | 1639.74 | 1630.81 | 0 |
| 1727281800 | 1628.94 | 2.92 | 0.18 | 1615.73 | 1632.13 | 1615.73 | 0 |
| 1727195400 | 1626.02 | 6.6 | 0.41 | 1632.45 | 1636.97 | 1615.16 | 0 |
| 1727109000 | 1619.42 | -4.88 | -0.30 | 1613.05 | 1623.21 | 1612.68 | 0 |
| 1726849800 | 1624.3 | -1.15 | -0.07 | 1624.3 | 1627.1099 | 1612.6199 | 0 |
| 1726763400 | 1625.45 | 6.21 | 0.38 | 1631.02 | 1637.43 | 1620.1099 | 0 |
| 1726677000 | 1619.24 | -1.49 | -0.09 | 1623.23 | 1624.75 | 1616.8699 | 0 |
| 1726590600 | 1620.73 | -3.34 | -0.21 | 1626.96 | 1631.6099 | 1620.73 | 0 |
| 1726504200 | 1624.07 | 1.87 | 0.12 | 1621.31 | 1631.3599 | 1619.31 | 0 |
| 1726245000 | 1622.2 | 6.95 | 0.43 | 1617.16 | 1627.55 | 1615.28 | 0 |
| 1726158600 | 1615.25 | 11.78 | 0.73 | 1615.3 | 1619 | 1606.73 | 0 |
| 1726072200 | 1603.47 | -3.28 | -0.20 | 1607.52 | 1611.47 | 1598.73 | 0 |
| 1725985800 | 1606.75 | -3.67 | -0.23 | 1607.92 | 1616.81 | 1604.15 | 0 |
| 1725899400 | 1610.42 | 22.79 | 1.44 | 1595.42 | 1610.42 | 1594.6099 | 0 |
| 1725640200 | 1587.63 | -1.2 | -0.08 | 1588.02 | 1599.53 | 1581.8699 | 0 |
| 1725553800 | 1588.83 | 5.83 | 0.37 | 1583.01 | 1596.47 | 1581.67 | 0 |
| 1725467400 | 1583 | 5.57 | 0.35 | 1561.55 | 1583 | 1561.55 | 0 |
| 1725381000 | 1577.43 | -14.03 | -0.88 | 1593.69 | 1595.58 | 1575.7 | 0 |
| 1725294600 | 1591.46 | 1.01 | 0.06 | 1590.7 | 1595.42 | 1581.97 | 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
