Hot Features
プレミアム
Euronext Eurozone 60 PAB Decrement 5 (EZ6P5)
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 | 13.29 | 0.847873935373 | 1567.45 | 1606.13 | 1549.35 | 0 | 0 | IX |
| 4 | -71.97 | -4.35466597286 | 1652.71 | 1652.71 | 1548.25 | 0 | 0 | IX |
| 12 | -94.9 | -5.66350767468 | 1675.64 | 1715.91 | 1548.25 | 0 | 0 | IX |
| 26 | -141.11 | -8.19525510352 | 1721.85 | 1751.26 | 1548.25 | 0 | 0 | IX |
| 52 | 76.62 | 5.09400845677 | 1504.12 | 1751.26 | 1487.32 | 0 | 0 | IX |
| 156 | 194.1 | 13.9978653436 | 1386.64 | 1751.26 | 1185.17 | 0 | 0 | IX |
| 260 | 194.1 | 13.9978653436 | 1386.64 | 1751.26 | 1185.17 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1590.01 | -10.67 | -0.67 | 1598.75 | 1600.5 | 1585.02 | 0 |
| 1732555800 | 1600.68 | 8.99 | 0.56 | 1592.84 | 1606.13 | 1592.84 | 0 |
| 1732296600 | 1591.69 | 21.5 | 1.37 | 1573.41 | 1593.24 | 1566.75 | 0 |
| 1732210200 | 1570.19 | 8.7 | 0.56 | 1561.19 | 1570.74 | 1549.35 | 0 |
| 1732123800 | 1561.49 | -4.69 | -0.30 | 1567.45 | 1577.79 | 1558.6 | 0 |
| 1732037400 | 1566.18 | -9.82 | -0.62 | 1575.92 | 1580.67 | 1548.25 | 0 |
| 1731951000 | 1576 | -2.2 | -0.14 | 1576.49 | 1579.32 | 1565.17 | 0 |
| 1731691800 | 1578.2 | -21.18 | -1.32 | 1593.52 | 1593.52 | 1575.08 | 0 |
| 1731605400 | 1599.38 | 21.77 | 1.38 | 1577.25 | 1599.55 | 1571.6 | 0 |
| 1731519000 | 1577.6099 | 0 | 0.00 | 1577.6099 | 1577.6099 | 1577.6099 | 0 |
| 1731432600 | 1577.6099 | -32.77 | -2.03 | 1606.89 | 1606.89 | 1575.71 | 0 |
| 1731346200 | 1610.38 | 11.59 | 0.72 | 1600.81 | 1619.57 | 1600.81 | 0 |
| 1731087000 | 1598.79 | -10.15 | -0.63 | 1609.28 | 1613.47 | 1591.6 | 0 |
| 1731000600 | 1608.94 | 17.47 | 1.10 | 1592.16 | 1613.67 | 1592.16 | 0 |
| 1730914200 | 1591.47 | -16.44 | -1.02 | 1609.44 | 1636.66 | 1588.15 | 0 |
| 1730827800 | 1607.91 | 2.42 | 0.15 | 1605.47 | 1609.98 | 1601.19 | 0 |
| 1730741400 | 1605.49 | -13.84 | -0.85 | 1618.5 | 1620.8599 | 1605.49 | 0 |
| 1730482200 | 1619.33 | 13.93 | 0.87 | 1605.19 | 1622.77 | 1604.57 | 0 |
| 1730395800 | 1605.4 | -22.87 | -1.40 | 1626.1 | 1626.1 | 1596.22 | 0 |
| 1730309400 | 1628.27 | -25.42 | -1.54 | 1652.71 | 1652.71 | 1623.4 | 0 |
| 1730223000 | 1653.69 | -5.18 | -0.31 | 1659.94 | 1669.04 | 1653.19 | 0 |
| 1730136600 | 1658.8699 | 5.39 | 0.33 | 1655.1099 | 1663.76 | 1650.01 | 0 |
| 1729873800 | 1653.48 | 2.97 | 0.18 | 1650.81 | 1656.66 | 1644.07 | 0 |
| 1729787400 | 1650.51 | 5.04 | 0.31 | 1646.29 | 1661.14 | 1646.29 | 0 |
| 1729701000 | 1645.47 | -4.87 | -0.30 | 1648.2 | 1652.97 | 1640.81 | 0 |
| 1729614600 | 1650.34 | -0.52 | -0.03 | 1650.48 | 1660.09 | 1643.07 | 0 |
| 1729528200 | 1650.8599 | -18.7 | -1.12 | 1667.72 | 1671.59 | 1650.54 | 0 |
| 1729269000 | 1669.56 | 11.26 | 0.68 | 1657.59 | 1669.56 | 1657.59 | 0 |
| 1729182600 | 1658.3 | 0.14 | 0.01 | 1645.7 | 1665.54 | 1645.7 | 0 |
| 1729096200 | 1658.16 | 0 | 0.00 | 1658.16 | 1658.16 | 1658.16 | 0 |
| 1729009800 | 1658.16 | -31.68 | -1.87 | 1690.29 | 1699.35 | 1658.16 | 0 |
| 1728923400 | 1689.84 | 11.2 | 0.67 | 1678.86 | 1691.32 | 1675.64 | 0 |
| 1728664200 | 1678.64 | 2.22 | 0.13 | 1670.54 | 1679.07 | 1663.69 | 0 |
| 1728577800 | 1676.42 | 0 | 0.00 | 1676.42 | 1676.42 | 1676.42 | 0 |
| 1728491400 | 1676.42 | 10.55 | 0.63 | 1665.7 | 1677.06 | 1661.52 | 0 |
| 1728405000 | 1665.8699 | -4.35 | -0.26 | 1667.55 | 1667.55 | 1650.22 | 0 |
| 1728318600 | 1670.22 | 1.15 | 0.07 | 1668.23 | 1673.3 | 1658.3 | 0 |
| 1728059400 | 1669.07 | 3.29 | 0.20 | 1666.1099 | 1676.35 | 1658.72 | 0 |
| 1727973000 | 1665.78 | -18.05 | -1.07 | 1682.41 | 1682.41 | 1661.1 | 0 |
| 1727886600 | 1683.83 | 1.39 | 0.08 | 1682.81 | 1687.69 | 1671.27 | 0 |
| 1727800200 | 1682.44 | -12.11 | -0.71 | 1695.05 | 1703.53 | 1676.32 | 0 |
| 1727713800 | 1694.55 | -20.52 | -1.20 | 1713.89 | 1715.41 | 1694.55 | 0 |
| 1727454600 | 1715.07 | 15.05 | 0.89 | 1700.39 | 1715.91 | 1700.39 | 0 |
| 1727368200 | 1700.02 | 39.27 | 2.36 | 1670.72 | 1704.42 | 1670.72 | 0 |
| 1727281800 | 1660.75 | -1.93 | -0.12 | 1661.43 | 1663.6199 | 1653.2 | 0 |
| 1727195400 | 1662.68 | 13.6 | 0.82 | 1649.25 | 1668.13 | 1649.25 | 0 |
| 1727109000 | 1649.08 | -17.58 | -1.05 | 1643.01 | 1652.02 | 1637.58 | 0 |
| 1726849800 | 1666.66 | -4.13 | -0.25 | 1666.66 | 1666.66 | 1641.5 | 0 |
| 1726763400 | 1670.79 | 33.12 | 2.02 | 1641.8 | 1670.79 | 1641.8 | 0 |
| 1726677000 | 1637.67 | -11.43 | -0.69 | 1648.82 | 1648.82 | 1637.1199 | 0 |
| 1726590600 | 1649.1 | 9.32 | 0.57 | 1639.1 | 1655.98 | 1639.1 | 0 |
| 1726504200 | 1639.78 | -8.45 | -0.51 | 1647.2 | 1649.39 | 1637.77 | 0 |
| 1726245000 | 1648.23 | 9.77 | 0.60 | 1638.72 | 1651.57 | 1638.6199 | 0 |
| 1726158600 | 1638.46 | 15.38 | 0.95 | 1624.97 | 1647.42 | 1624.97 | 0 |
| 1726072200 | 1623.08 | 5.5 | 0.34 | 1617.6099 | 1635.23 | 1615.31 | 0 |
| 1725985800 | 1617.58 | -10.3 | -0.63 | 1628.52 | 1634.5 | 1614.59 | 0 |
| 1725899400 | 1627.88 | 10.72 | 0.66 | 1617.33 | 1632.7 | 1617.33 | 0 |
| 1725640200 | 1617.16 | -21.25 | -1.30 | 1637.24 | 1644.19 | 1615.57 | 0 |
| 1725553800 | 1638.41 | -13.32 | -0.81 | 1650.8599 | 1651.33 | 1634.28 | 0 |
| 1725467400 | 1651.73 | -24.94 | -1.49 | 1675.64 | 1675.64 | 1645.78 | 0 |
| 1725381000 | 1676.67 | -17.1 | -1.01 | 1693.6 | 1698.12 | 1674.7 | 0 |
| 1725294600 | 1693.77 | 4.59 | 0.27 | 1688.39 | 1693.77 | 1679.27 | 0 |
| 1725035400 | 1689.18 | -4.69 | -0.28 | 1693.63 | 1696.69 | 1688.4 | 0 |
| 1724949000 | 1693.87 | 22.42 | 1.34 | 1671.38 | 1693.87 | 1671.38 | 0 |
| 1724862600 | 1671.45 | 4.43 | 0.27 | 1667.9 | 1679.34 | 1667.9 | 0 |
| 1724776200 | 1667.02 | -0.1 | -0.01 | 1666.8 | 1671.49 | 1663.6 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
