Hot Features
プレミアム
Euronext Eurozone 60 PAB Decrement 4 (EZ6P4)
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 | 11.36 | 0.624426280871 | 1819.27 | 1864.42 | 1798.31 | 0 | 0 | IX |
| 4 | -86.49 | -4.51145468202 | 1917.12 | 1917.12 | 1796.93 | 0 | 0 | IX |
| 12 | -110.11 | -5.67360903573 | 1940.74 | 1988.62 | 1796.93 | 0 | 0 | IX |
| 26 | -158.16 | -7.95257417827 | 1988.79 | 2023.32 | 1778.66 | 0 | 0 | IX |
| 52 | 101.96 | 5.89817605442 | 1728.67 | 2023.32 | 1709.41 | 0 | 0 | IX |
| 156 | 261.15 | 16.6392690573 | 1569.48 | 2023.32 | 1346.9 | 0 | 0 | IX |
| 260 | 261.15 | 16.6392690573 | 1569.48 | 2023.32 | 1346.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1845.75 | -12.34 | -0.66 | 1855.9 | 1857.94 | 1839.96 | 0 |
| 1732555800 | 1858.09 | 10.58 | 0.57 | 1848.99 | 1864.42 | 1848.99 | 0 |
| 1732296600 | 1847.51 | 25.01 | 1.37 | 1826.28 | 1849.3 | 1818.56 | 0 |
| 1732210200 | 1822.5 | 10.15 | 0.56 | 1812.05 | 1823.13 | 1798.31 | 0 |
| 1732123800 | 1812.35 | -5.39 | -0.30 | 1819.27 | 1831.27 | 1809 | 0 |
| 1732037400 | 1817.74 | -11.35 | -0.62 | 1829.05 | 1834.56 | 1796.93 | 0 |
| 1731951000 | 1829.09 | -2.41 | -0.13 | 1829.66 | 1832.94 | 1816.52 | 0 |
| 1731691800 | 1831.5 | -24.52 | -1.32 | 1849.27 | 1849.27 | 1827.88 | 0 |
| 1731605400 | 1856.02 | 31.37 | 1.72 | 1830.35 | 1856.22 | 1823.78 | 0 |
| 1731519000 | 1824.65 | -6 | -0.33 | 1830.07 | 1831.08 | 1810.8 | 0 |
| 1731432600 | 1830.65 | -37.98 | -2.03 | 1864.63 | 1864.63 | 1828.45 | 0 |
| 1731346200 | 1868.63 | 13.6 | 0.73 | 1857.53 | 1879.29 | 1857.53 | 0 |
| 1731087000 | 1855.03 | -11.72 | -0.63 | 1867.2 | 1872.06 | 1846.69 | 0 |
| 1731000600 | 1866.75 | 20.32 | 1.10 | 1847.29 | 1872.24 | 1847.29 | 0 |
| 1730914200 | 1846.43 | -19.03 | -1.02 | 1867.29 | 1898.87 | 1842.59 | 0 |
| 1730827800 | 1865.46 | 2.86 | 0.15 | 1862.63 | 1867.86 | 1857.66 | 0 |
| 1730741400 | 1862.6 | -15.9 | -0.85 | 1877.69 | 1880.43 | 1862.6 | 0 |
| 1730482200 | 1878.5 | 16.21 | 0.87 | 1862.09 | 1882.49 | 1861.38 | 0 |
| 1730395800 | 1862.29 | -26.47 | -1.40 | 1886.3 | 1886.3 | 1851.64 | 0 |
| 1730309400 | 1888.76 | -29.44 | -1.53 | 1917.12 | 1917.12 | 1883.12 | 0 |
| 1730223000 | 1918.2 | -5.96 | -0.31 | 1925.45 | 1936 | 1917.62 | 0 |
| 1730136600 | 1924.16 | 6.41 | 0.33 | 1919.8 | 1929.83 | 1913.88 | 0 |
| 1729873800 | 1917.75 | 3.5 | 0.18 | 1914.65 | 1921.44 | 1906.83 | 0 |
| 1729787400 | 1914.25 | 5.89 | 0.31 | 1909.36 | 1926.59 | 1909.36 | 0 |
| 1729701000 | 1908.36 | -5.59 | -0.29 | 1911.52 | 1917.06 | 1902.95 | 0 |
| 1729614600 | 1913.95 | -22.07 | -1.14 | 1914.11 | 1925.25 | 1905.52 | 0 |
| 1729528200 | 1936.02 | 0 | 0.00 | 1936.02 | 1936.02 | 1936.02 | 0 |
| 1729269000 | 1936.02 | 13.1 | 0.68 | 1922.14 | 1936.02 | 1922.14 | 0 |
| 1729182600 | 1922.92 | 15.69 | 0.82 | 1908.3 | 1931.31 | 1908.3 | 0 |
| 1729096200 | 1907.23 | -15.42 | -0.80 | 1920.87 | 1920.87 | 1898.11 | 0 |
| 1729009800 | 1922.65 | -36.67 | -1.87 | 1959.9 | 1970.4 | 1922.65 | 0 |
| 1728923400 | 1959.32 | 13.13 | 0.67 | 1946.59 | 1961.04 | 1942.86 | 0 |
| 1728664200 | 1946.19 | 10.32 | 0.53 | 1936.79 | 1946.68 | 1928.85 | 0 |
| 1728577800 | 1935.87 | -7.63 | -0.39 | 1943.03 | 1943.57 | 1927.39 | 0 |
| 1728491400 | 1943.5 | 12.28 | 0.64 | 1931.08 | 1944.24 | 1926.23 | 0 |
| 1728405000 | 1931.22 | -4.99 | -0.26 | 1933.16 | 1933.16 | 1913.08 | 0 |
| 1728318600 | 1936.21 | 1.5 | 0.08 | 1933.9 | 1939.78 | 1922.39 | 0 |
| 1728059400 | 1934.71 | 3.86 | 0.20 | 1931.29 | 1943.16 | 1922.72 | 0 |
| 1727973000 | 1930.85 | -20.87 | -1.07 | 1950.13 | 1950.13 | 1925.43 | 0 |
| 1727886600 | 1951.72 | 1.66 | 0.09 | 1950.53 | 1956.2 | 1937.16 | 0 |
| 1727800200 | 1950.06 | -13.98 | -0.71 | 1964.67 | 1974.5 | 1942.96 | 0 |
| 1727713800 | 1964.04 | -23.61 | -1.19 | 1986.45 | 1988.21 | 1964.04 | 0 |
| 1727454600 | 1987.65 | 17.49 | 0.89 | 1970.65 | 1988.62 | 1970.65 | 0 |
| 1727368200 | 1970.16 | 45.56 | 2.37 | 1936.2 | 1975.26 | 1936.2 | 0 |
| 1727281800 | 1924.6 | -2.18 | -0.11 | 1925.38 | 1927.93 | 1915.85 | 0 |
| 1727195400 | 1926.78 | 15.81 | 0.83 | 1911.22 | 1933.1 | 1911.22 | 0 |
| 1727109000 | 1910.97 | -20.21 | -1.05 | 1903.94 | 1914.38 | 1897.64 | 0 |
| 1726849800 | 1931.18 | -4.74 | -0.24 | 1931.18 | 1931.18 | 1902.03 | 0 |
| 1726763400 | 1935.92 | 38.44 | 2.03 | 1902.32 | 1935.92 | 1902.32 | 0 |
| 1726677000 | 1897.48 | -13.2 | -0.69 | 1910.41 | 1910.41 | 1896.85 | 0 |
| 1726590600 | 1910.68 | 10.85 | 0.57 | 1899.09 | 1918.65 | 1899.09 | 0 |
| 1726504200 | 1899.83 | -9.63 | -0.50 | 1908.43 | 1910.97 | 1897.5 | 0 |
| 1726245000 | 1909.46 | 11.37 | 0.60 | 1898.44 | 1913.33 | 1898.33 | 0 |
| 1726158600 | 1898.09 | 17.86 | 0.95 | 1882.46 | 1908.47 | 1882.46 | 0 |
| 1726072200 | 1880.23 | 6.43 | 0.34 | 1873.88 | 1894.3 | 1871.22 | 0 |
| 1725985800 | 1873.8 | -11.88 | -0.63 | 1886.48 | 1893.4 | 1870.34 | 0 |
| 1725899400 | 1885.68 | 12.57 | 0.67 | 1873.46 | 1891.27 | 1873.46 | 0 |
| 1725640200 | 1873.11 | -24.56 | -1.29 | 1896.36 | 1904.41 | 1871.27 | 0 |
| 1725553800 | 1897.67 | -15.37 | -0.80 | 1912.09 | 1912.63 | 1892.88 | 0 |
| 1725467400 | 1913.04 | -28.83 | -1.48 | 1940.74 | 1940.74 | 1906.16 | 0 |
| 1725381000 | 1941.87 | -19.75 | -1.01 | 1961.48 | 1966.72 | 1939.6 | 0 |
| 1725294600 | 1961.62 | 5.46 | 0.28 | 1955.4 | 1961.62 | 1944.84 | 0 |
| 1725035400 | 1956.16 | -5.37 | -0.27 | 1961.31 | 1964.85 | 1955.25 | 0 |
| 1724949000 | 1961.53 | 26.02 | 1.34 | 1935.49 | 1961.53 | 1935.49 | 0 |
| 1724862600 | 1935.51 | 5.18 | 0.27 | 1931.4 | 1944.65 | 1931.4 | 0 |
| 1724776200 | 1930.33 | -0.06 | -0.00 | 1930.07 | 1935.5 | 1926.37 | 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
