Hot Features
プレミアム
Euronext Eurozone Large and Mid 60 EW GR (EZMLG)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -5.27 | -0.292269553499 | 1803.13 | 1805.22 | 1771.95 | 0 | 0 | IX |
| 4 | -3.56 | -0.197621876076 | 1801.42 | 1829.26 | 1753.91 | 0 | 0 | IX |
| 12 | 19.34 | 1.08742100173 | 1778.52 | 1870.78 | 1753.91 | 0 | 0 | IX |
| 26 | -14.21 | -0.784186041378 | 1812.07 | 1870.78 | 1690.77 | 0 | 0 | IX |
| 52 | 210.72 | 13.2767115692 | 1587.14 | 1870.78 | 1584.21 | 0 | 0 | IX |
| 156 | 276.85 | 18.2017212247 | 1521.01 | 1870.78 | 1205.51 | 0 | 0 | IX |
| 260 | 473.55 | 35.7582439157 | 1324.31 | 1870.78 | 821.53 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1787.89 | 10.42 | 0.59 | 1774.51 | 1790.01 | 1771.95 | 0 |
| 1732815000 | 1777.47 | 1.53 | 0.09 | 1776.55 | 1783.92 | 1773.13 | 0 |
| 1732728600 | 1775.94 | 0 | 0.00 | 1775.94 | 1775.94 | 1775.94 | 0 |
| 1732642200 | 1775.94 | -15.33 | -0.86 | 1779.61 | 1786.65 | 1773.21 | 0 |
| 1732555800 | 1791.27 | -1.07 | -0.06 | 1803.13 | 1803.47 | 1787.86 | 0 |
| 1732296600 | 1792.34 | 9.62 | 0.54 | 1791.47 | 1793.77 | 1769.1 | 0 |
| 1732210200 | 1782.72 | 7.58 | 0.43 | 1779.87 | 1784.96 | 1760.93 | 0 |
| 1732123800 | 1775.14 | -3.52 | -0.20 | 1788.71 | 1791.16 | 1771.03 | 0 |
| 1732037400 | 1778.66 | -13.55 | -0.76 | 1793.07 | 1796.3 | 1755.88 | 0 |
| 1731951000 | 1792.21 | 2.77 | 0.15 | 1790.09 | 1794.34 | 1780.35 | 0 |
| 1731691800 | 1789.44 | -2.56 | -0.14 | 1782.68 | 1799.62 | 1779.07 | 0 |
| 1731605400 | 1792 | 26.15 | 1.48 | 1773.15 | 1793.42 | 1770.94 | 0 |
| 1731519000 | 1765.85 | -3.97 | -0.22 | 1763.8 | 1773.73 | 1753.91 | 0 |
| 1731432600 | 1769.82 | -38.52 | -2.13 | 1791.01 | 1795.23 | 1769 | 0 |
| 1731346200 | 1808.34 | 18.11 | 1.01 | 1803.59 | 1814.1 | 1803.59 | 0 |
| 1731087000 | 1790.23 | -9.85 | -0.55 | 1802.38 | 1803.04 | 1784.47 | 0 |
| 1731000600 | 1800.08 | 17.63 | 0.99 | 1791.2 | 1805.79 | 1790.48 | 0 |
| 1730914200 | 1782.45 | -25.39 | -1.40 | 1813 | 1829.26 | 1779.44 | 0 |
| 1730827800 | 1807.84 | 10.45 | 0.58 | 1798.89 | 1809.13 | 1795.16 | 0 |
| 1730741400 | 1797.39 | -7.08 | -0.39 | 1801.42 | 1810.28 | 1797.39 | 0 |
| 1730482200 | 1804.47 | 17.14 | 0.96 | 1789.55 | 1808.91 | 1789.23 | 0 |
| 1730395800 | 1787.33 | -13.45 | -0.75 | 1785.53 | 1793.15 | 1778.41 | 0 |
| 1730309400 | 1800.78 | -17.75 | -0.98 | 1810.42 | 1811.69 | 1791.44 | 0 |
| 1730223000 | 1818.53 | -12.73 | -0.70 | 1836.3 | 1836.75 | 1817.02 | 0 |
| 1730136600 | 1831.26 | 12.5 | 0.69 | 1827.43 | 1832.72 | 1816.23 | 0 |
| 1729873800 | 1818.76 | 0.08 | 0.00 | 1816.6 | 1823.48 | 1813.19 | 0 |
| 1729787400 | 1818.68 | -1.42 | -0.08 | 1825.11 | 1834.64 | 1818.68 | 0 |
| 1729701000 | 1820.1 | -7.78 | -0.43 | 1824.03 | 1829.31 | 1815.78 | 0 |
| 1729614600 | 1827.88 | -22.05 | -1.19 | 1829.58 | 1833.67 | 1816.3 | 0 |
| 1729528200 | 1849.93 | 0 | 0.00 | 1849.93 | 1849.93 | 1849.93 | 0 |
| 1729269000 | 1849.93 | 5.36 | 0.29 | 1840.34 | 1851.42 | 1839.84 | 0 |
| 1729182600 | 1844.57 | 11.28 | 0.62 | 1838.21 | 1852.65 | 1836.36 | 0 |
| 1729096200 | 1833.29 | -5.06 | -0.28 | 1828.85 | 1839.12 | 1827.91 | 0 |
| 1729009800 | 1838.35 | -12.65 | -0.68 | 1853.85 | 1855.73 | 1838.35 | 0 |
| 1728923400 | 1851 | 11.24 | 0.61 | 1841.9 | 1851 | 1837.7 | 0 |
| 1728664200 | 1839.76 | 10.75 | 0.59 | 1827.5 | 1841.64 | 1825.16 | 0 |
| 1728577800 | 1829.01 | -4.82 | -0.26 | 1832.72 | 1835.75 | 1824.42 | 0 |
| 1728491400 | 1833.83 | 11.42 | 0.63 | 1824.16 | 1834.08 | 1818.33 | 0 |
| 1728405000 | 1822.41 | -4.64 | -0.25 | 1812.67 | 1826.82 | 1811.08 | 0 |
| 1728318600 | 1827.05 | 4.37 | 0.24 | 1828.5 | 1830.36 | 1815.85 | 0 |
| 1728059400 | 1822.68 | 14.82 | 0.82 | 1807.1 | 1828.33 | 1806.82 | 0 |
| 1727973000 | 1807.86 | -16.77 | -0.92 | 1821.4 | 1822.59 | 1802.83 | 0 |
| 1727886600 | 1824.63 | -3.39 | -0.19 | 1830.26 | 1836.17 | 1817.83 | 0 |
| 1727800200 | 1828.02 | -18.25 | -0.99 | 1849.55 | 1850.04 | 1822.41 | 0 |
| 1727713800 | 1846.27 | -21.56 | -1.15 | 1860.63 | 1864.08 | 1844.93 | 0 |
| 1727454600 | 1867.83 | 12.87 | 0.69 | 1857.45 | 1870.78 | 1856.77 | 0 |
| 1727368200 | 1854.96 | 34.34 | 1.89 | 1840.27 | 1855.74 | 1837.94 | 0 |
| 1727281800 | 1820.62 | -3.77 | -0.21 | 1815.51 | 1827.04 | 1814.57 | 0 |
| 1727195400 | 1824.39 | 14.14 | 0.78 | 1826.15 | 1828.78 | 1818.08 | 0 |
| 1727109000 | 1810.25 | -15.23 | -0.83 | 1809.77 | 1815.27 | 1801.46 | 0 |
| 1726849800 | 1825.48 | -3.26 | -0.18 | 1825.48 | 1828.55 | 1811.77 | 0 |
| 1726763400 | 1828.74 | 24.38 | 1.35 | 1821.23 | 1829.39 | 1813.01 | 0 |
| 1726677000 | 1804.36 | -7.43 | -0.41 | 1811.48 | 1815.03 | 1802.75 | 0 |
| 1726590600 | 1811.79 | 7.91 | 0.44 | 1811.05 | 1819.95 | 1809.73 | 0 |
| 1726504200 | 1803.88 | -3.28 | -0.18 | 1800.21 | 1807.55 | 1800.21 | 0 |
| 1726245000 | 1807.16 | 13.33 | 0.74 | 1796.32 | 1810.81 | 1796.1 | 0 |
| 1726158600 | 1793.83 | 11.98 | 0.67 | 1799.56 | 1803.2 | 1783.83 | 0 |
| 1726072200 | 1781.85 | 0.74 | 0.04 | 1786.63 | 1793.06 | 1773.26 | 0 |
| 1725985800 | 1781.11 | -6.77 | -0.38 | 1784.76 | 1797.48 | 1776.78 | 0 |
| 1725899400 | 1787.88 | 16.64 | 0.94 | 1778.52 | 1791.32 | 1778.44 | 0 |
| 1725640200 | 1771.24 | -17.69 | -0.99 | 1784.31 | 1796.83 | 1768.86 | 0 |
| 1725553800 | 1788.93 | -1.41 | -0.08 | 1784.37 | 1797.29 | 1784.08 | 0 |
| 1725467400 | 1790.34 | -11.73 | -0.65 | 1783.37 | 1794.21 | 1783.34 | 0 |
| 1725381000 | 1802.07 | -17.2 | -0.95 | 1823.4 | 1824.26 | 1799.1 | 0 |
| 1725294600 | 1819.27 | -0.21 | -0.01 | 1820.33 | 1821.23 | 1810.58 | 0 |
| 1725035400 | 1819.48 | 2.31 | 0.13 | 1818.14 | 1824.94 | 1818.14 | 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
