Hot Features
プレミアム
Euronext France ESG Leaders 40 EW Decrement 3.5% (ESGFL)
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アラート、カスタムポートフォリオ、市場の動き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 | -4.68 | -0.227873617786 | 2053.77 | 2083.51 | 2015.21 | 0 | 0 | IX |
| 4 | -54.33 | -2.58293636078 | 2103.42 | 2152.45 | 2015.21 | 0 | 0 | IX |
| 12 | -44.92 | -2.14516645097 | 2094.01 | 2199.25 | 2015.21 | 0 | 0 | IX |
| 26 | -243.62 | -10.6258532479 | 2292.71 | 2299.02 | 1962.59 | 0 | 0 | IX |
| 52 | 43.2 | 2.15365747873 | 2005.89 | 2314.17 | 1962.59 | 0 | 0 | IX |
| 156 | -105.99 | -4.91814689014 | 2155.08 | 2314.17 | 1632.71 | 0 | 0 | IX |
| 260 | 24.76 | 1.22312073624 | 2024.33 | 2314.17 | 1180.71 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 2032.69 | -16 | -0.78 | 2035.59 | 2035.59 | 2015.21 | 0 |
| 1732642200 | 2048.69 | -17.57 | -0.85 | 2054.15 | 2064.48 | 2047.44 | 0 |
| 1732555800 | 2066.26 | 3.41 | 0.17 | 2080.55 | 2083.51 | 2052.45 | 0 |
| 1732296600 | 2062.85 | 8.29 | 0.40 | 2062.82 | 2066.79 | 2035.79 | 0 |
| 1732210200 | 2054.56 | -1.6 | -0.08 | 2053.77 | 2057.36 | 2033.84 | 0 |
| 1732123800 | 2056.16 | -8.14 | -0.39 | 2076.14 | 2077.15 | 2053.4699 | 0 |
| 1732037400 | 2064.3 | -15.1 | -0.73 | 2084.67 | 2088.35 | 2040.56 | 0 |
| 1731951000 | 2079.4 | 0.78 | 0.04 | 2078.4 | 2084.42 | 2069.64 | 0 |
| 1731691800 | 2078.62 | -5.42 | -0.26 | 2070.91 | 2095.75 | 2069.69 | 0 |
| 1731605400 | 2084.04 | 20.5 | 0.99 | 2065.48 | 2086.17 | 2054.43 | 0 |
| 1731519000 | 2063.54 | 0 | 0.00 | 2063.54 | 2063.54 | 2063.54 | 0 |
| 1731432600 | 2063.54 | -52.27 | -2.47 | 2094.76 | 2095.71 | 2060.8 | 0 |
| 1731346200 | 2115.81 | 22.51 | 1.08 | 2107.16 | 2122.87 | 2106.13 | 0 |
| 1731087000 | 2093.3 | -15.25 | -0.72 | 2106.92 | 2108.69 | 2088.43 | 0 |
| 1731000600 | 2108.55 | 6.15 | 0.29 | 2098.9899 | 2115.96 | 2091.9899 | 0 |
| 1730914200 | 2102.4 | -10.9 | -0.52 | 2123.93 | 2152.45 | 2093.56 | 0 |
| 1730827800 | 2113.3 | 8.45 | 0.40 | 2105.77 | 2115.04 | 2099.44 | 0 |
| 1730741400 | 2104.85 | -7.33 | -0.35 | 2105.2 | 2119.54 | 2102.88 | 0 |
| 1730482200 | 2112.18 | 13.03 | 0.62 | 2100.02 | 2118.59 | 2099.77 | 0 |
| 1730395800 | 2099.15 | -10.94 | -0.52 | 2103.42 | 2105.85 | 2087.94 | 0 |
| 1730309400 | 2110.09 | -21.99 | -1.03 | 2113.89 | 2120.76 | 2098.45 | 0 |
| 1730223000 | 2132.08 | -12.3 | -0.57 | 2152.91 | 2160.76 | 2130.15 | 0 |
| 1730136600 | 2144.38 | 19.21 | 0.90 | 2137.59 | 2148.32 | 2126.13 | 0 |
| 1729873800 | 2125.17 | -6.69 | -0.31 | 2125.95 | 2134.33 | 2119.04 | 0 |
| 1729787400 | 2131.86 | -1.66 | -0.08 | 2142.81 | 2150.03 | 2131.86 | 0 |
| 1729701000 | 2133.52 | -8.62 | -0.40 | 2134.2199 | 2151.12 | 2130.4 | 0 |
| 1729614600 | 2142.14 | -1.87 | -0.09 | 2139.25 | 2145.2399 | 2125.29 | 0 |
| 1729528200 | 2144.01 | -23.97 | -1.11 | 2159.38 | 2168.57 | 2142.23 | 0 |
| 1729269000 | 2167.98 | 5.01 | 0.23 | 2157.34 | 2176.19 | 2157.34 | 0 |
| 1729182600 | 2162.9699 | 31.89 | 1.50 | 2149.06 | 2174.28 | 2147 | 0 |
| 1729096200 | 2131.08 | 0 | 0.00 | 2131.08 | 2131.08 | 2131.08 | 0 |
| 1729009800 | 2131.08 | -6.54 | -0.31 | 2142.7399 | 2145.39 | 2128.93 | 0 |
| 1728923400 | 2137.62 | 3.74 | 0.18 | 2134.55 | 2138.3 | 2124.45 | 0 |
| 1728664200 | 2133.88 | 2.36 | 0.11 | 2121.3 | 2136.07 | 2118.19 | 0 |
| 1728577800 | 2131.52 | 0 | 0.00 | 2131.52 | 2131.52 | 2131.52 | 0 |
| 1728491400 | 2131.52 | 14.46 | 0.68 | 2118.96 | 2132.33 | 2113.78 | 0 |
| 1728405000 | 2117.06 | -4.56 | -0.21 | 2103.01 | 2121.26 | 2099.58 | 0 |
| 1728318600 | 2121.62 | 2.36 | 0.11 | 2128.71 | 2128.71 | 2109.13 | 0 |
| 1728059400 | 2119.26 | 21.7 | 1.03 | 2094.95 | 2127.38 | 2094.34 | 0 |
| 1727973000 | 2097.56 | -24.77 | -1.17 | 2115.41 | 2117.78 | 2092.2 | 0 |
| 1727886600 | 2122.33 | -10.7 | -0.50 | 2133.52 | 2134.64 | 2115.32 | 0 |
| 1727800200 | 2133.03 | -11.96 | -0.56 | 2145.21 | 2155 | 2124.37 | 0 |
| 1727713800 | 2144.9899 | -50.56 | -2.30 | 2179.63 | 2180.56 | 2143.54 | 0 |
| 1727454600 | 2195.55 | 18.56 | 0.85 | 2183.09 | 2199.25 | 2181.6 | 0 |
| 1727368200 | 2176.9899 | 31.98 | 1.49 | 2158.94 | 2179.79 | 2155.2399 | 0 |
| 1727281800 | 2145.01 | -0.85 | -0.04 | 2133.69 | 2151.19 | 2133.44 | 0 |
| 1727195400 | 2145.86 | 17.57 | 0.83 | 2150.64 | 2153.67 | 2139.91 | 0 |
| 1727109000 | 2128.29 | -32.67 | -1.51 | 2130.89 | 2131.62 | 2114.08 | 0 |
| 1726849800 | 2160.96 | -4.07 | -0.19 | 2160.96 | 2163.19 | 2135.55 | 0 |
| 1726763400 | 2165.03 | 38.13 | 1.79 | 2154.4699 | 2165.03 | 2144.95 | 0 |
| 1726677000 | 2126.9 | -4.96 | -0.23 | 2131.82 | 2132.52 | 2125.17 | 0 |
| 1726590600 | 2131.86 | 21.03 | 1.00 | 2120.21 | 2141.53 | 2119.93 | 0 |
| 1726504200 | 2110.83 | -0.81 | -0.04 | 2109.79 | 2116.12 | 2105.7399 | 0 |
| 1726245000 | 2111.64 | 19.6 | 0.94 | 2094.55 | 2117.85 | 2094.46 | 0 |
| 1726158600 | 2092.04 | 12.3 | 0.59 | 2104.2199 | 2105 | 2081.4699 | 0 |
| 1726072200 | 2079.7399 | -2.3 | -0.11 | 2086.37 | 2095.01 | 2070.84 | 0 |
| 1725985800 | 2082.04 | -9.05 | -0.43 | 2088.37 | 2105.86 | 2076.85 | 0 |
| 1725899400 | 2091.09 | 12.86 | 0.62 | 2084.17 | 2095.39 | 2079.37 | 0 |
| 1725640200 | 2078.23 | -23.86 | -1.14 | 2098.9899 | 2107.35 | 2073.92 | 0 |
| 1725553800 | 2102.09 | 4.3 | 0.20 | 2094.01 | 2119.48 | 2093.38 | 0 |
| 1725467400 | 2097.79 | -14.14 | -0.67 | 2085.91 | 2102.52 | 2085.91 | 0 |
| 1725381000 | 2111.93 | -17.85 | -0.84 | 2132.25 | 2135.45 | 2104.4699 | 0 |
| 1725294600 | 2129.78 | 2.48 | 0.12 | 2125.39 | 2133 | 2106.26 | 0 |
| 1725035400 | 2127.3 | 7.56 | 0.36 | 2123.09 | 2136.33 | 2123.09 | 0 |
| 1724949000 | 2119.7399 | 7.5 | 0.36 | 2109.41 | 2125.59 | 2109.41 | 0 |
| 1724862600 | 2112.2399 | 0.2 | 0.01 | 2116.81 | 2119.4699 | 2112.2399 | 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
