Hot Features
プレミアム
EN CDP W EZ EW NR (EZWTN)
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 | 20.03 | 0.722536054657 | 2772.18 | 2820.09 | 2741.54 | 0 | 0 | IX |
| 4 | -89.79 | -3.11554476058 | 2882 | 2882 | 2739.15 | 0 | 0 | IX |
| 12 | -54.55 | -1.91621351993 | 2846.76 | 2960.55 | 2739.15 | 0 | 0 | IX |
| 26 | -86.73 | -3.0125671254 | 2878.94 | 2960.55 | 2651.93 | 0 | 0 | IX |
| 52 | 319.75 | 12.9324640237 | 2472.46 | 2960.55 | 2450.74 | 0 | 0 | IX |
| 156 | 520.55 | 22.9149608656 | 2271.66 | 2960.55 | 1877.87 | 0 | 0 | IX |
| 260 | 826.08 | 42.0155330522 | 1966.13 | 2960.55 | 1877.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2792.21 | -16.42 | -0.58 | 2808.63 | 2809.44 | 2782.71 | 0 |
| 1732555800 | 2808.63 | 13.42 | 0.48 | 2796 | 2820.09 | 2796 | 0 |
| 1732296600 | 2795.21 | 20.83 | 0.75 | 2774.38 | 2798.4699 | 2755.75 | 0 |
| 1732210200 | 2774.38 | 12.09 | 0.44 | 2762.29 | 2775.91 | 2741.54 | 0 |
| 1732123800 | 2762.29 | -9.89 | -0.36 | 2772.18 | 2789.58 | 2758.15 | 0 |
| 1732037400 | 2772.18 | -23.02 | -0.82 | 2795.2 | 2801.44 | 2739.15 | 0 |
| 1731951000 | 2795.2 | -1.49 | -0.05 | 2799.33 | 2805.57 | 2778.78 | 0 |
| 1731691800 | 2796.69 | -10.6 | -0.38 | 2807.29 | 2812.78 | 2785.65 | 0 |
| 1731605400 | 2807.29 | 38.68 | 1.40 | 2768.61 | 2808.04 | 2768.61 | 0 |
| 1731519000 | 2768.61 | 8.07 | 0.29 | 2760.54 | 2777.54 | 2746.62 | 0 |
| 1731432600 | 2760.54 | -57.8 | -2.05 | 2818.9 | 2818.9 | 2757.57 | 0 |
| 1731346200 | 2818.34 | 29.24 | 1.05 | 2789.1 | 2832.91 | 2789.1 | 0 |
| 1731087000 | 2789.1 | -24.33 | -0.86 | 2813.43 | 2817.26 | 2782.16 | 0 |
| 1731000600 | 2813.43 | 31.28 | 1.12 | 2782.57 | 2823.67 | 2782.57 | 0 |
| 1730914200 | 2782.15 | -39.67 | -1.41 | 2822.4 | 2861.43 | 2775.7 | 0 |
| 1730827800 | 2821.82 | 7.89 | 0.28 | 2815.2 | 2823.44 | 2806.32 | 0 |
| 1730741400 | 2813.93 | -14.44 | -0.51 | 2828.37 | 2837.3 | 2813.93 | 0 |
| 1730482200 | 2828.37 | 24.4 | 0.87 | 2803.9699 | 2835.5 | 2803.9699 | 0 |
| 1730395800 | 2803.9699 | -32.12 | -1.13 | 2837.03 | 2837.03 | 2790.4899 | 0 |
| 1730309400 | 2836.09 | -44.89 | -1.56 | 2882 | 2882 | 2827.8 | 0 |
| 1730223000 | 2880.98 | -6.49 | -0.22 | 2887.57 | 2905.4 | 2878.63 | 0 |
| 1730136600 | 2887.4699 | 7.43 | 0.26 | 2880.04 | 2893.66 | 2867.02 | 0 |
| 1729873800 | 2880.04 | 6.26 | 0.22 | 2873.78 | 2884.16 | 2863.92 | 0 |
| 1729787400 | 2873.78 | -1.03 | -0.04 | 2875.57 | 2903.36 | 2873.78 | 0 |
| 1729701000 | 2874.81 | -11.87 | -0.41 | 2886.68 | 2894.43 | 2870.04 | 0 |
| 1729614600 | 2886.68 | -33.99 | -1.16 | 2891.31 | 2896.25 | 2869.05 | 0 |
| 1729528200 | 2920.67 | 0 | 0.00 | 2920.67 | 2920.67 | 2920.67 | 0 |
| 1729269000 | 2920.67 | 15.21 | 0.52 | 2905.46 | 2922.67 | 2903.66 | 0 |
| 1729182600 | 2905.46 | 18.04 | 0.62 | 2887.42 | 2920.09 | 2887.42 | 0 |
| 1729096200 | 2887.42 | -12.18 | -0.42 | 2899.6 | 2899.6 | 2879.44 | 0 |
| 1729009800 | 2899.6 | -28.48 | -0.97 | 2928.08 | 2932.28 | 2898.95 | 0 |
| 1728923400 | 2928.08 | 16.26 | 0.56 | 2911.82 | 2929.15 | 2907.4 | 0 |
| 1728664200 | 2911.82 | 16.46 | 0.57 | 2895.36 | 2913.16 | 2889.81 | 0 |
| 1728577800 | 2895.36 | -5.11 | -0.18 | 2900.4699 | 2903.52 | 2883.07 | 0 |
| 1728491400 | 2900.4699 | 18.01 | 0.62 | 2882.46 | 2901.82 | 2877.98 | 0 |
| 1728405000 | 2882.46 | -20.51 | -0.71 | 2902.9699 | 2902.9699 | 2864.52 | 0 |
| 1728318600 | 2902.9699 | 8.5 | 0.29 | 2894.4699 | 2906.15 | 2882.28 | 0 |
| 1728059400 | 2894.4699 | 16.28 | 0.57 | 2878.19 | 2902.37 | 2871.44 | 0 |
| 1727973000 | 2878.19 | -26.93 | -0.93 | 2905.12 | 2905.12 | 2871.42 | 0 |
| 1727886600 | 2905.12 | 4.14 | 0.14 | 2900.98 | 2919.7 | 2890.6 | 0 |
| 1727800200 | 2900.98 | -25.64 | -0.88 | 2927.98 | 2931.9 | 2892.84 | 0 |
| 1727713800 | 2926.62 | -31.46 | -1.06 | 2958.08 | 2958.08 | 2926.56 | 0 |
| 1727454600 | 2958.08 | 30.84 | 1.05 | 2927.2399 | 2960.55 | 2927.2399 | 0 |
| 1727368200 | 2927.2399 | 57.26 | 2.00 | 2869.98 | 2929.71 | 2869.98 | 0 |
| 1727281800 | 2869.98 | 0.84 | 0.03 | 2869.68 | 2877.62 | 2855.93 | 0 |
| 1727195400 | 2869.14 | 22.91 | 0.80 | 2846.23 | 2883.25 | 2846.23 | 0 |
| 1727109000 | 2846.23 | -26.52 | -0.92 | 2840.73 | 2848.95 | 2827.35 | 0 |
| 1726849800 | 2872.75 | 0 | 0.00 | 2872.75 | 2872.75 | 2837.83 | 0 |
| 1726763400 | 2872.75 | 48.64 | 1.72 | 2824.11 | 2874.96 | 2824.11 | 0 |
| 1726677000 | 2824.11 | -8.03 | -0.28 | 2832.14 | 2834.02 | 2822.53 | 0 |
| 1726590600 | 2832.14 | 19.4 | 0.69 | 2812.7399 | 2842.59 | 2812.7399 | 0 |
| 1726504200 | 2812.7399 | -5.27 | -0.19 | 2818.01 | 2819.19 | 2804.94 | 0 |
| 1726245000 | 2818.01 | 24.34 | 0.87 | 2793.67 | 2824.09 | 2793.61 | 0 |
| 1726158600 | 2793.67 | 19.62 | 0.71 | 2774.05 | 2808.65 | 2774.05 | 0 |
| 1726072200 | 2774.05 | 2.34 | 0.08 | 2771.71 | 2794.43 | 2760.89 | 0 |
| 1725985800 | 2771.71 | -15.14 | -0.54 | 2786.85 | 2800.9899 | 2765.5 | 0 |
| 1725899400 | 2786.85 | 20.85 | 0.75 | 2766 | 2793.89 | 2766 | 0 |
| 1725640200 | 2766 | -36.98 | -1.32 | 2802.98 | 2809.17 | 2762.8 | 0 |
| 1725553800 | 2802.98 | -15.24 | -0.54 | 2818.2199 | 2821.3 | 2802.98 | 0 |
| 1725467400 | 2818.2199 | -28.54 | -1.00 | 2846.76 | 2846.76 | 2811.01 | 0 |
| 1725381000 | 2846.76 | -29.73 | -1.03 | 2876.4899 | 2883.6 | 2843.21 | 0 |
| 1725294600 | 2876.4899 | 0.33 | 0.01 | 2876.16 | 2878.39 | 2858.4699 | 0 |
| 1725035400 | 2876.16 | 0.35 | 0.01 | 2875.81 | 2890.23 | 2875.66 | 0 |
| 1724949000 | 2875.81 | 31.91 | 1.12 | 2843.9 | 2875.81 | 2843.9 | 0 |
| 1724862600 | 2843.9 | 10.54 | 0.37 | 2833.36 | 2853.42 | 2833.36 | 0 |
| 1724776200 | 2833.36 | 8.64 | 0.31 | 2824.7199 | 2839.85 | 2824.7199 | 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
