Hot Features
プレミアム
ESGL US 20 GR (EUEGR)
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 | 41.06 | 0.856699931773 | 4792.81 | 4865.63 | 4792.81 | 0 | 0 | IX |
| 4 | 151.83 | 3.24281723351 | 4682.04 | 4897.29 | 4682.04 | 0 | 0 | IX |
| 12 | 223.11 | 4.83889857637 | 4610.76 | 4936.01 | 4550.52 | 0 | 0 | IX |
| 26 | 322.82 | 7.15620531805 | 4511.05 | 4936.01 | 4353.59 | 0 | 0 | IX |
| 52 | 875.15 | 22.1068931372 | 3958.72 | 4936.01 | 3958.72 | 0 | 0 | IX |
| 156 | 671.76 | 16.1398905843 | 4162.11 | 4936.01 | 2923.62 | 0 | 0 | IX |
| 260 | 1295.38 | 36.6082707596 | 3538.49 | 4936.01 | 2923.62 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4843.91 | 36.02 | 0.75 | 4807.89 | 4848.2 | 4807.89 | 0 |
| 1732815000 | 4807.89 | 1.57 | 0.03 | 4807.89 | 4807.89 | 4807.89 | 0 |
| 1732728600 | 4806.32 | -15.3 | -0.32 | 4847.46 | 4847.46 | 4801.31 | 0 |
| 1732642200 | 4821.62 | -17.7 | -0.37 | 4840.32 | 4840.41 | 4808.97 | 0 |
| 1732555800 | 4839.32 | 15.47 | 0.32 | 4821.07 | 4865.63 | 4821.07 | 0 |
| 1732296600 | 4823.85 | 33.47 | 0.70 | 4792.81 | 4825.08 | 4792.81 | 0 |
| 1732210200 | 4790.38 | 72.12 | 1.53 | 4743.77 | 4792.31 | 4736.1 | 0 |
| 1732123800 | 4718.26 | -10.31 | -0.22 | 4743.25 | 4744.36 | 4703.22 | 0 |
| 1732037400 | 4728.57 | -3.01 | -0.06 | 4729.9799 | 4730.65 | 4696.11 | 0 |
| 1731951000 | 4731.58 | 12.86 | 0.27 | 4722.82 | 4743.21 | 4720 | 0 |
| 1731691800 | 4718.72 | -113.62 | -2.35 | 4821.4399 | 4821.4399 | 4715.34 | 0 |
| 1731605400 | 4832.34 | -38.08 | -0.78 | 4856.14 | 4858.85 | 4827.79 | 0 |
| 1731519000 | 4870.42 | 0 | 0.00 | 4870.42 | 4870.42 | 4870.42 | 0 |
| 1731432600 | 4870.42 | -16.22 | -0.33 | 4881.49 | 4887.31 | 4866.67 | 0 |
| 1731346200 | 4886.64 | 18.15 | 0.37 | 4874.27 | 4897.29 | 4874.27 | 0 |
| 1731087000 | 4868.49 | 18.31 | 0.38 | 4858.49 | 4875.59 | 4854.6899 | 0 |
| 1731000600 | 4850.18 | 53.84 | 1.12 | 4816.71 | 4851.54 | 4816.71 | 0 |
| 1730914200 | 4796.34 | 58.61 | 1.24 | 4742.22 | 4807.71 | 4742.22 | 0 |
| 1730827800 | 4737.7299 | 28.64 | 0.61 | 4706.65 | 4739.95 | 4701.6899 | 0 |
| 1730741400 | 4709.09 | -14.84 | -0.31 | 4706.97 | 4722.49 | 4689.59 | 0 |
| 1730482200 | 4723.93 | 25.18 | 0.54 | 4682.04 | 4734.3 | 4682.04 | 0 |
| 1730395800 | 4698.75 | -66.18 | -1.39 | 4747.66 | 4747.66 | 4684.76 | 0 |
| 1730309400 | 4764.93 | -47.92 | -1.00 | 4812.16 | 4812.16 | 4756.32 | 0 |
| 1730223000 | 4812.85 | 18.09 | 0.38 | 4794.9399 | 4819.66 | 4779.99 | 0 |
| 1730136600 | 4794.76 | -25.72 | -0.53 | 4786.95 | 4822.29 | 4786.95 | 0 |
| 1729873800 | 4820.4799 | 22.95 | 0.48 | 4800.39 | 4844.64 | 4800.39 | 0 |
| 1729787400 | 4797.53 | 2.71 | 0.06 | 4798.29 | 4820.09 | 4789.17 | 0 |
| 1729701000 | 4794.82 | -41 | -0.85 | 4847.76 | 4847.76 | 4794.17 | 0 |
| 1729614600 | 4835.82 | -35.7 | -0.73 | 4882.32 | 4882.32 | 4827.04 | 0 |
| 1729528200 | 4871.52 | -29.72 | -0.61 | 4902.16 | 4902.25 | 4857.72 | 0 |
| 1729269000 | 4901.24 | -11.33 | -0.23 | 4894.5 | 4908.02 | 4884.84 | 0 |
| 1729182600 | 4912.57 | 9.59 | 0.20 | 4887.99 | 4935.77 | 4887.99 | 0 |
| 1729096200 | 4902.9799 | 0 | 0.00 | 4902.9799 | 4902.9799 | 4902.9799 | 0 |
| 1729009800 | 4902.9799 | -10.24 | -0.21 | 4922.57 | 4936.01 | 4896.83 | 0 |
| 1728923400 | 4913.22 | 49.13 | 1.01 | 4876.25 | 4913.4 | 4876.25 | 0 |
| 1728664200 | 4864.09 | 7.53 | 0.16 | 4848.59 | 4874.71 | 4848.59 | 0 |
| 1728577800 | 4856.56 | 0 | 0.00 | 4856.56 | 4856.56 | 4856.56 | 0 |
| 1728491400 | 4856.56 | 32.07 | 0.66 | 4836.37 | 4863.83 | 4831.24 | 0 |
| 1728405000 | 4824.49 | 20.16 | 0.42 | 4784.95 | 4828.75 | 4784.95 | 0 |
| 1728318600 | 4804.33 | 7.8 | 0.16 | 4820.11 | 4820.11 | 4795.25 | 0 |
| 1728059400 | 4796.53 | -1.78 | -0.04 | 4786.43 | 4818.51 | 4784.28 | 0 |
| 1727973000 | 4798.31 | -0.79 | -0.02 | 4792.78 | 4806.76 | 4777.77 | 0 |
| 1727886600 | 4799.1 | 24.14 | 0.51 | 4775.9 | 4805.52 | 4757.36 | 0 |
| 1727800200 | 4774.96 | -30.99 | -0.64 | 4827.15 | 4831.77 | 4755.97 | 0 |
| 1727713800 | 4805.95 | -20.96 | -0.43 | 4817.1899 | 4817.1899 | 4796.95 | 0 |
| 1727454600 | 4826.91 | 16.26 | 0.34 | 4830.2 | 4843.61 | 4823.4799 | 0 |
| 1727368200 | 4810.65 | 30.2 | 0.63 | 4770.16 | 4831 | 4770.16 | 0 |
| 1727281800 | 4780.45 | -17.42 | -0.36 | 4795.28 | 4797.17 | 4775.65 | 0 |
| 1727195400 | 4797.87 | 24.04 | 0.50 | 4772.91 | 4802.55 | 4770.6 | 0 |
| 1727109000 | 4773.83 | 10.65 | 0.22 | 4776.4799 | 4788.02 | 4765.84 | 0 |
| 1726849800 | 4763.18 | -33.79 | -0.70 | 4786.3 | 4786.3 | 4746.36 | 0 |
| 1726763400 | 4796.97 | 68.24 | 1.44 | 4711.66 | 4796.97 | 4711.66 | 0 |
| 1726677000 | 4728.7299 | -21.13 | -0.44 | 4742.29 | 4746.81 | 4718.81 | 0 |
| 1726590600 | 4749.86 | -18.69 | -0.39 | 4777.14 | 4794.83 | 4747.85 | 0 |
| 1726504200 | 4768.55 | 35.08 | 0.74 | 4743.41 | 4781.4399 | 4743.41 | 0 |
| 1726245000 | 4733.47 | 41.41 | 0.88 | 4727.72 | 4741.63 | 4712.01 | 0 |
| 1726158600 | 4692.06 | 47.33 | 1.02 | 4705.36 | 4708.11 | 4685.86 | 0 |
| 1726072200 | 4644.7299 | 13.57 | 0.29 | 4665.79 | 4667.22 | 4596.36 | 0 |
| 1725985800 | 4631.16 | 15.12 | 0.33 | 4611.58 | 4652.16 | 4610.99 | 0 |
| 1725899400 | 4616.04 | 64.4 | 1.41 | 4561.04 | 4616.04 | 4561.04 | 0 |
| 1725640200 | 4551.64 | -48.25 | -1.05 | 4610.76 | 4625.37 | 4550.52 | 0 |
| 1725553800 | 4599.89 | -45.76 | -0.99 | 4630.16 | 4633.81 | 4589.17 | 0 |
| 1725467400 | 4645.65 | -8.5 | -0.18 | 4625.74 | 4655.87 | 4617.35 | 0 |
| 1725381000 | 4654.15 | -56.92 | -1.21 | 4712.61 | 4712.61 | 4653.08 | 0 |
| 1725294600 | 4711.07 | 45.69 | 0.98 | 4711.07 | 4711.07 | 4711.07 | 0 |
| 1725035400 | 4665.38 | -43.63 | -0.93 | 4669.01 | 4702.62 | 4665.38 | 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
