Hot Features
プレミアム
ESGL US 20 D (EUED5)
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 | 20.22 | 1.25703273134 | 1608.55 | 1648.94 | 1594.97 | 0 | 0 | IX |
| 4 | -8.19 | -0.500317662008 | 1636.96 | 1663.02 | 1592.09 | 0 | 0 | IX |
| 12 | 41.64 | 2.62360361155 | 1587.13 | 1682.69 | 1560.61 | 0 | 0 | IX |
| 26 | 57.51 | 3.66011990377 | 1571.26 | 1682.69 | 1499.66 | 0 | 0 | IX |
| 52 | 206.82 | 14.5448152185 | 1421.95 | 1682.69 | 1413.89 | 0 | 0 | IX |
| 156 | -37.27 | -2.23704112746 | 1666.04 | 1739.86 | 1114.25 | 0 | 0 | IX |
| 260 | 165.86 | 11.3376762754 | 1462.91 | 1799.44 | 1114.25 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1633.79 | -6.23 | -0.38 | 1640.13 | 1640.16 | 1629.5 | 0 |
| 1732555800 | 1640.02 | 4.58 | 0.28 | 1633.83 | 1648.94 | 1633.83 | 0 |
| 1732296600 | 1635.44 | 11.13 | 0.69 | 1624.92 | 1635.8599 | 1624.92 | 0 |
| 1732210200 | 1624.31 | 24.23 | 1.51 | 1608.51 | 1624.97 | 1605.91 | 0 |
| 1732123800 | 1600.08 | -3.71 | -0.23 | 1608.55 | 1608.93 | 1594.97 | 0 |
| 1732037400 | 1603.79 | -1.25 | -0.08 | 1604.27 | 1604.5 | 1592.78 | 0 |
| 1731951000 | 1605.04 | 3.55 | 0.22 | 1602.06 | 1608.98 | 1601.1 | 0 |
| 1731691800 | 1601.49 | -38.79 | -2.36 | 1636.3599 | 1636.3599 | 1600.34 | 0 |
| 1731605400 | 1640.28 | -13.38 | -0.81 | 1648.3599 | 1649.28 | 1638.74 | 0 |
| 1731519000 | 1653.66 | 0 | 0.00 | 1653.66 | 1653.66 | 1653.66 | 0 |
| 1731432600 | 1653.66 | -5.74 | -0.35 | 1657.42 | 1659.4 | 1652.39 | 0 |
| 1731346200 | 1659.4 | 5.49 | 0.33 | 1655.2 | 1663.02 | 1655.2 | 0 |
| 1731087000 | 1653.91 | 5.99 | 0.36 | 1650.52 | 1656.33 | 1649.23 | 0 |
| 1731000600 | 1647.92 | 18.07 | 1.11 | 1636.54 | 1648.38 | 1636.54 | 0 |
| 1730914200 | 1629.85 | 19.7 | 1.22 | 1611.45 | 1633.71 | 1611.45 | 0 |
| 1730827800 | 1610.15 | 9.52 | 0.59 | 1599.58 | 1610.9 | 1597.9 | 0 |
| 1730741400 | 1600.63 | -5.71 | -0.36 | 1599.91 | 1605.19 | 1594 | 0 |
| 1730482200 | 1606.34 | 8.35 | 0.52 | 1592.09 | 1609.8599 | 1592.09 | 0 |
| 1730395800 | 1597.99 | -22.9 | -1.41 | 1614.63 | 1614.63 | 1593.23 | 0 |
| 1730309400 | 1620.89 | -16.53 | -1.01 | 1636.96 | 1636.96 | 1617.96 | 0 |
| 1730223000 | 1637.42 | 5.93 | 0.36 | 1631.32 | 1639.74 | 1626.24 | 0 |
| 1730136600 | 1631.49 | -9.42 | -0.57 | 1628.83 | 1640.8599 | 1628.83 | 0 |
| 1729873800 | 1640.91 | 7.59 | 0.46 | 1634.07 | 1649.14 | 1634.07 | 0 |
| 1729787400 | 1633.32 | 0.7 | 0.04 | 1633.58 | 1641.01 | 1630.48 | 0 |
| 1729701000 | 1632.6199 | -14.19 | -0.86 | 1650.65 | 1650.65 | 1632.4 | 0 |
| 1729614600 | 1646.81 | -12.39 | -0.75 | 1662.65 | 1662.65 | 1643.82 | 0 |
| 1729528200 | 1659.2 | -10.81 | -0.65 | 1669.64 | 1669.67 | 1654.49 | 0 |
| 1729269000 | 1670.01 | -4.23 | -0.25 | 1667.71 | 1672.32 | 1664.42 | 0 |
| 1729182600 | 1674.24 | 2.81 | 0.17 | 1665.8599 | 1682.15 | 1665.8599 | 0 |
| 1729096200 | 1671.43 | 0 | 0.00 | 1671.43 | 1671.43 | 1671.43 | 0 |
| 1729009800 | 1671.43 | -3.72 | -0.22 | 1678.11 | 1682.69 | 1669.33 | 0 |
| 1728923400 | 1675.15 | 16.07 | 0.97 | 1662.54 | 1675.21 | 1662.54 | 0 |
| 1728664200 | 1659.08 | 1.6 | 0.10 | 1653.79 | 1662.7 | 1653.79 | 0 |
| 1728577800 | 1657.48 | 0 | 0.00 | 1657.48 | 1657.48 | 1657.48 | 0 |
| 1728491400 | 1657.48 | 10.72 | 0.65 | 1650.59 | 1659.96 | 1648.84 | 0 |
| 1728405000 | 1646.76 | 6.66 | 0.41 | 1633.26 | 1648.21 | 1633.26 | 0 |
| 1728318600 | 1640.1 | 1.98 | 0.12 | 1645.49 | 1645.49 | 1637 | 0 |
| 1728059400 | 1638.1199 | -0.83 | -0.05 | 1634.66 | 1645.6199 | 1633.93 | 0 |
| 1727973000 | 1638.95 | -0.49 | -0.03 | 1637.06 | 1641.83 | 1631.93 | 0 |
| 1727886600 | 1639.44 | 7.83 | 0.48 | 1631.51 | 1641.63 | 1625.18 | 0 |
| 1727800200 | 1631.6099 | -10.81 | -0.66 | 1649.44 | 1651.02 | 1625.1199 | 0 |
| 1727713800 | 1642.42 | -7.84 | -0.48 | 1646.27 | 1646.27 | 1639.34 | 0 |
| 1727454600 | 1650.26 | 5.3 | 0.32 | 1651.39 | 1655.98 | 1649.09 | 0 |
| 1727368200 | 1644.96 | 10.11 | 0.62 | 1631.1099 | 1651.91 | 1631.1099 | 0 |
| 1727281800 | 1634.85 | -6.18 | -0.38 | 1639.92 | 1640.57 | 1633.21 | 0 |
| 1727195400 | 1641.03 | 8 | 0.49 | 1632.5 | 1642.64 | 1631.71 | 0 |
| 1727109000 | 1633.03 | 2.97 | 0.18 | 1633.94 | 1637.89 | 1630.3 | 0 |
| 1726849800 | 1630.06 | -11.79 | -0.72 | 1637.97 | 1637.97 | 1624.3 | 0 |
| 1726763400 | 1641.85 | 23.14 | 1.43 | 1612.65 | 1641.85 | 1612.65 | 0 |
| 1726677000 | 1618.71 | -7.5 | -0.46 | 1623.35 | 1624.9 | 1615.32 | 0 |
| 1726590600 | 1626.21 | -6.62 | -0.41 | 1635.55 | 1641.6099 | 1625.52 | 0 |
| 1726504200 | 1632.83 | 11.2 | 0.69 | 1624.22 | 1637.25 | 1624.22 | 0 |
| 1726245000 | 1621.63 | 13.79 | 0.86 | 1619.66 | 1624.42 | 1614.27 | 0 |
| 1726158600 | 1607.84 | 16 | 1.01 | 1612.4 | 1613.34 | 1605.71 | 0 |
| 1726072200 | 1591.84 | 4.44 | 0.28 | 1599.06 | 1599.55 | 1575.26 | 0 |
| 1725985800 | 1587.4 | 4.96 | 0.31 | 1580.69 | 1594.6 | 1580.49 | 0 |
| 1725899400 | 1582.44 | 21.45 | 1.37 | 1563.58 | 1582.44 | 1563.58 | 0 |
| 1725640200 | 1560.99 | -16.96 | -1.07 | 1581.27 | 1586.29 | 1560.6099 | 0 |
| 1725553800 | 1577.95 | -16.01 | -1.00 | 1588.34 | 1589.59 | 1574.28 | 0 |
| 1725467400 | 1593.96 | -3.2 | -0.20 | 1587.13 | 1597.47 | 1584.25 | 0 |
| 1725381000 | 1597.16 | -19.92 | -1.23 | 1617.23 | 1617.23 | 1596.8 | 0 |
| 1725294600 | 1617.08 | 15.02 | 0.94 | 1617.08 | 1617.08 | 1617.08 | 0 |
| 1725035400 | 1602.06 | -15.2 | -0.94 | 1603.3 | 1614.84 | 1602.06 | 0 |
| 1724949000 | 1617.26 | 14.18 | 0.88 | 1605.77 | 1618.7 | 1605.77 | 0 |
| 1724862600 | 1603.08 | -12.71 | -0.79 | 1620.34 | 1620.34 | 1602.81 | 0 |
| 1724776200 | 1615.79 | -1.45 | -0.09 | 1614.89 | 1619.04 | 1610.57 | 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
