Hot Features
プレミアム
Euronext Eurozone 300 (EZ300)
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
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.18 | 0.849527861033 | 1551.45 | 1584.11 | 1539.83 | 0 | 0 | IX |
| 4 | -21.82 | -1.37539790097 | 1586.45 | 1612 | 1538.85 | 0 | 0 | IX |
| 12 | -14.7 | -0.930774442327 | 1579.33 | 1642.77 | 1538.85 | 0 | 0 | IX |
| 26 | -76.69 | -4.67245875271 | 1641.32 | 1644.54 | 1466.52 | 0 | 0 | IX |
| 52 | 134.63 | 9.41468531469 | 1430 | 1654.04 | 1421.79 | 0 | 0 | IX |
| 156 | 151.84 | 10.7475279412 | 1412.79 | 1654.04 | 1123.69 | 0 | 0 | IX |
| 260 | 318.09 | 25.5178333627 | 1246.54 | 1654.04 | 782.45 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1563.6 | 0 | 0.00 | 1563.6 | 1563.6 | 1563.6 | 0 |
| 1732642200 | 1563.6 | -11.75 | -0.75 | 1574.15 | 1574.15 | 1560.66 | 0 |
| 1732555800 | 1575.35 | 2.86 | 0.18 | 1573.7 | 1584.1099 | 1572.04 | 0 |
| 1732296600 | 1572.49 | 13.53 | 0.87 | 1560.96 | 1574.56 | 1551.5 | 0 |
| 1732210200 | 1558.96 | 7.46 | 0.48 | 1551.45 | 1559.45 | 1539.83 | 0 |
| 1732123800 | 1551.5 | -5.01 | -0.32 | 1558.23 | 1566.58 | 1548.43 | 0 |
| 1732037400 | 1556.51 | -11.27 | -0.72 | 1567.63 | 1572.1 | 1538.85 | 0 |
| 1731951000 | 1567.78 | -0.86 | -0.05 | 1567.77 | 1571.15 | 1558.1099 | 0 |
| 1731691800 | 1568.64 | -9.91 | -0.63 | 1575.1199 | 1579 | 1565.97 | 0 |
| 1731605400 | 1578.55 | 23.58 | 1.52 | 1557.94 | 1579.23 | 1557.72 | 0 |
| 1731519000 | 1554.97 | -1.91 | -0.12 | 1556.56 | 1561.72 | 1543.8699 | 0 |
| 1731432600 | 1556.88 | -32.67 | -2.06 | 1586.92 | 1586.92 | 1556.18 | 0 |
| 1731346200 | 1589.55 | 15.24 | 0.97 | 1575.99 | 1595.75 | 1575.99 | 0 |
| 1731087000 | 1574.31 | -10.66 | -0.67 | 1585.28 | 1588.05 | 1569.78 | 0 |
| 1731000600 | 1584.97 | 14.23 | 0.91 | 1572.3699 | 1590.48 | 1572.3699 | 0 |
| 1730914200 | 1570.74 | -18.2 | -1.15 | 1590.09 | 1612 | 1567.44 | 0 |
| 1730827800 | 1588.94 | 6.52 | 0.41 | 1582.34 | 1589.89 | 1579.4 | 0 |
| 1730741400 | 1582.42 | -7.67 | -0.48 | 1589.71 | 1594.52 | 1582.42 | 0 |
| 1730482200 | 1590.09 | 15.74 | 1.00 | 1574.28 | 1593.82 | 1574.28 | 0 |
| 1730395800 | 1574.35 | -13.84 | -0.87 | 1586.45 | 1586.45 | 1566.8599 | 0 |
| 1730309400 | 1588.19 | -19.63 | -1.22 | 1606.77 | 1606.77 | 1583.59 | 0 |
| 1730223000 | 1607.82 | -7.61 | -0.47 | 1616.31 | 1623.19 | 1607.54 | 0 |
| 1730136600 | 1615.43 | 6.67 | 0.41 | 1610.55 | 1617.71 | 1604.24 | 0 |
| 1729873800 | 1608.76 | 1.69 | 0.11 | 1606.9 | 1611.76 | 1601.42 | 0 |
| 1729787400 | 1607.07 | 2.96 | 0.18 | 1604.35 | 1618.53 | 1604.35 | 0 |
| 1729701000 | 1604.1099 | -6.4 | -0.40 | 1609.09 | 1613.43 | 1601.39 | 0 |
| 1729614600 | 1610.51 | -15.92 | -0.98 | 1612.68 | 1616.81 | 1601.77 | 0 |
| 1729528200 | 1626.43 | 0 | 0.00 | 1626.43 | 1626.43 | 1626.43 | 0 |
| 1729269000 | 1626.43 | 8.41 | 0.52 | 1617.59 | 1626.43 | 1616.14 | 0 |
| 1729182600 | 1618.02 | 11.52 | 0.72 | 1606.92 | 1624.88 | 1606.92 | 0 |
| 1729096200 | 1606.5 | -6.02 | -0.37 | 1612.13 | 1612.13 | 1602.28 | 0 |
| 1729009800 | 1612.52 | -20.25 | -1.24 | 1633.05 | 1637.16 | 1612.52 | 0 |
| 1728923400 | 1632.77 | 10.43 | 0.64 | 1622.81 | 1632.8 | 1621.4 | 0 |
| 1728664200 | 1622.34 | 9.71 | 0.60 | 1613.13 | 1623.08 | 1609.44 | 0 |
| 1728577800 | 1612.63 | -4.64 | -0.29 | 1617.04 | 1618.14 | 1607.48 | 0 |
| 1728491400 | 1617.27 | 10.77 | 0.67 | 1606.43 | 1617.71 | 1603.64 | 0 |
| 1728405000 | 1606.5 | -5.63 | -0.35 | 1610.4 | 1610.4 | 1596.67 | 0 |
| 1728318600 | 1612.13 | 2.43 | 0.15 | 1609.98 | 1614.66 | 1602.22 | 0 |
| 1728059400 | 1609.7 | 10.18 | 0.64 | 1599.81 | 1614.57 | 1597.18 | 0 |
| 1727973000 | 1599.52 | -13.8 | -0.86 | 1612.6199 | 1612.6199 | 1595.82 | 0 |
| 1727886600 | 1613.32 | 1.13 | 0.07 | 1612.23 | 1619.56 | 1604.71 | 0 |
| 1727800200 | 1612.19 | -9.93 | -0.61 | 1622.82 | 1628.57 | 1606.67 | 0 |
| 1727713800 | 1622.1199 | -18.92 | -1.15 | 1640 | 1640 | 1622.06 | 0 |
| 1727454600 | 1641.04 | 11.23 | 0.69 | 1629.7 | 1642.77 | 1629.39 | 0 |
| 1727368200 | 1629.81 | 25.76 | 1.61 | 1606.22 | 1631.67 | 1606.22 | 0 |
| 1727281800 | 1604.05 | -3.49 | -0.22 | 1606.99 | 1608.1199 | 1598.8699 | 0 |
| 1727195400 | 1607.54 | 12.14 | 0.76 | 1596.23 | 1611.28 | 1596.23 | 0 |
| 1727109000 | 1595.4 | -13.55 | -0.84 | 1590.31 | 1597.84 | 1585.26 | 0 |
| 1726849800 | 1608.95 | -2.03 | -0.13 | 1608.95 | 1608.95 | 1589.19 | 0 |
| 1726763400 | 1610.98 | 27.44 | 1.73 | 1586.73 | 1610.98 | 1586.73 | 0 |
| 1726677000 | 1583.54 | -7.13 | -0.45 | 1590.6 | 1591.52 | 1582.57 | 0 |
| 1726590600 | 1590.67 | 9.47 | 0.60 | 1581.24 | 1596.8 | 1581.24 | 0 |
| 1726504200 | 1581.2 | -3.97 | -0.25 | 1584.75 | 1586.95 | 1578.26 | 0 |
| 1726245000 | 1585.17 | 11.45 | 0.73 | 1574.14 | 1588.46 | 1574.14 | 0 |
| 1726158600 | 1573.72 | 13.83 | 0.89 | 1561.76 | 1581.67 | 1561.76 | 0 |
| 1726072200 | 1559.89 | 2.49 | 0.16 | 1557.55 | 1570.29 | 1552.06 | 0 |
| 1725985800 | 1557.4 | -9.82 | -0.63 | 1567.67 | 1574.83 | 1554.74 | 0 |
| 1725899400 | 1567.22 | 13.62 | 0.88 | 1554.35 | 1571.53 | 1554.35 | 0 |
| 1725640200 | 1553.6 | -20.89 | -1.33 | 1573.43 | 1578.47 | 1551.75 | 0 |
| 1725553800 | 1574.49 | -5.46 | -0.35 | 1579.33 | 1582.7 | 1573.39 | 0 |
| 1725467400 | 1579.95 | -16.39 | -1.03 | 1594.46 | 1594.46 | 1575.52 | 0 |
| 1725381000 | 1596.34 | -17.88 | -1.11 | 1614.29 | 1618.38 | 1594.22 | 0 |
| 1725294600 | 1614.22 | 2.53 | 0.16 | 1611.65 | 1614.74 | 1602.08 | 0 |
| 1725035400 | 1611.69 | -0.77 | -0.05 | 1612.58 | 1618.03 | 1611.17 | 0 |
| 1724949000 | 1612.46 | 15.01 | 0.94 | 1597.76 | 1612.46 | 1597.58 | 0 |
| 1724862600 | 1597.45 | 4.41 | 0.28 | 1593.79 | 1602.79 | 1593.79 | 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
