Hot Features
プレミアム
Euronext Global Health Care 50 EW ESG NR (GHCNR)
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アラート、カスタムポートフォリオ、市場の動き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 | 84.3 | 1.3381313464 | 6299.83 | 6409.27 | 6299.83 | 0 | 0 | IX |
| 4 | 146.41 | 2.347171723 | 6237.72 | 6516.43 | 6142.55 | 0 | 0 | IX |
| 12 | -137.39 | -2.10671745237 | 6521.52 | 6605.34 | 6142.55 | 0 | 0 | IX |
| 26 | 141.85 | 2.27240687697 | 6242.28 | 6693.08 | 6142.55 | 0 | 0 | IX |
| 52 | 842.72 | 15.2076817994 | 5541.41 | 6693.08 | 5534.73 | 0 | 0 | IX |
| 156 | 399.57 | 6.67668132661 | 5984.56 | 6693.08 | 5323.25 | 0 | 0 | IX |
| 260 | 345.09 | 5.71431883213 | 6039.04 | 6693.08 | 5323.25 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 6409.27 | 30.03 | 0.47 | 6370.14 | 6409.27 | 6366.68 | 0 |
| 1732815000 | 6379.24 | 19.24 | 0.30 | 6381.9799 | 6392.36 | 6373.36 | 0 |
| 1732728600 | 6360 | 0 | 0.00 | 6360 | 6360 | 6360 | 0 |
| 1732642200 | 6360 | -16.93 | -0.27 | 6389.03 | 6389.03 | 6332.16 | 0 |
| 1732555800 | 6376.93 | 15.3 | 0.24 | 6356.33 | 6390.37 | 6316.31 | 0 |
| 1732296600 | 6361.63 | 70.27 | 1.12 | 6299.83 | 6391.96 | 6299.83 | 0 |
| 1732210200 | 6291.36 | 78.49 | 1.26 | 6234.81 | 6292.33 | 6226.89 | 0 |
| 1732123800 | 6212.87 | 37.32 | 0.60 | 6165.24 | 6224.9799 | 6165.24 | 0 |
| 1732037400 | 6175.55 | -8.68 | -0.14 | 6185.31 | 6213.08 | 6142.55 | 0 |
| 1731951000 | 6184.2299 | -41.34 | -0.66 | 6191.31 | 6196.42 | 6170.03 | 0 |
| 1731691800 | 6225.57 | -141.6 | -2.22 | 6333.9 | 6333.9 | 6208.54 | 0 |
| 1731605400 | 6367.17 | -34.1 | -0.53 | 6399.93 | 6420.2299 | 6349.64 | 0 |
| 1731519000 | 6401.27 | -29.68 | -0.46 | 6393.65 | 6403.93 | 6362.96 | 0 |
| 1731432600 | 6430.95 | -69.17 | -1.06 | 6478.16 | 6478.95 | 6426.57 | 0 |
| 1731346200 | 6500.12 | 50.94 | 0.79 | 6446.9399 | 6516.43 | 6446.24 | 0 |
| 1731087000 | 6449.18 | 102.83 | 1.62 | 6375.9 | 6455.32 | 6367.15 | 0 |
| 1731000600 | 6346.35 | 6.48 | 0.10 | 6340.36 | 6350.8 | 6320.12 | 0 |
| 1730914200 | 6339.87 | 72.93 | 1.16 | 6369.32 | 6423.22 | 6324.97 | 0 |
| 1730827800 | 6266.9399 | 2.1 | 0.03 | 6268.2299 | 6269.16 | 6224.16 | 0 |
| 1730741400 | 6264.84 | -33.31 | -0.53 | 6282.96 | 6291.2 | 6258.22 | 0 |
| 1730482200 | 6298.15 | 18.24 | 0.29 | 6237.72 | 6308.57 | 6233.4 | 0 |
| 1730395800 | 6279.91 | -45.96 | -0.73 | 6334.2299 | 6341.08 | 6255.26 | 0 |
| 1730309400 | 6325.87 | -55.9 | -0.88 | 6362.89 | 6362.89 | 6320.53 | 0 |
| 1730223000 | 6381.77 | -14.32 | -0.22 | 6399.71 | 6409.47 | 6379.7299 | 0 |
| 1730136600 | 6396.09 | -30.17 | -0.47 | 6412.06 | 6433.91 | 6391.07 | 0 |
| 1729873800 | 6426.26 | -16.56 | -0.26 | 6401.21 | 6426.26 | 6387.04 | 0 |
| 1729787400 | 6442.82 | -38.78 | -0.60 | 6492.09 | 6506.81 | 6438.63 | 0 |
| 1729701000 | 6481.6 | -25.69 | -0.39 | 6512.35 | 6523.89 | 6464.47 | 0 |
| 1729614600 | 6507.29 | -71.89 | -1.09 | 6523.7 | 6526.2299 | 6488.95 | 0 |
| 1729528200 | 6579.18 | 0 | 0.00 | 6579.18 | 6579.18 | 6579.18 | 0 |
| 1729269000 | 6579.18 | 16.52 | 0.25 | 6563.14 | 6580.25 | 6546.84 | 0 |
| 1729182600 | 6562.66 | 16.78 | 0.26 | 6558.76 | 6605.11 | 6555.27 | 0 |
| 1729096200 | 6545.88 | -28.63 | -0.44 | 6538.53 | 6561.65 | 6517.14 | 0 |
| 1729009800 | 6574.51 | 11.67 | 0.18 | 6589.53 | 6605.34 | 6554.65 | 0 |
| 1728923400 | 6562.84 | 53.05 | 0.81 | 6528.32 | 6566.35 | 6526.2299 | 0 |
| 1728664200 | 6509.79 | 9.96 | 0.15 | 6481.9 | 6523.99 | 6477.18 | 0 |
| 1728577800 | 6499.83 | 41.97 | 0.65 | 6478.81 | 6499.83 | 6463.63 | 0 |
| 1728491400 | 6457.86 | 67.06 | 1.05 | 6421.75 | 6459.88 | 6418.42 | 0 |
| 1728405000 | 6390.8 | 19.91 | 0.31 | 6366.09 | 6399.62 | 6358.45 | 0 |
| 1728318600 | 6370.89 | -15.26 | -0.24 | 6401.1 | 6410.54 | 6370.35 | 0 |
| 1728059400 | 6386.15 | -7.75 | -0.12 | 6386.09 | 6410.22 | 6366.31 | 0 |
| 1727973000 | 6393.9 | -22.62 | -0.35 | 6430.09 | 6434.75 | 6377.24 | 0 |
| 1727886600 | 6416.52 | -61.55 | -0.95 | 6450.16 | 6453.5 | 6372.53 | 0 |
| 1727800200 | 6478.07 | 33.02 | 0.51 | 6469.56 | 6513.65 | 6455.04 | 0 |
| 1727713800 | 6445.05 | -53.86 | -0.83 | 6450.02 | 6457.12 | 6422.78 | 0 |
| 1727454600 | 6498.91 | 75.28 | 1.17 | 6471.11 | 6512.01 | 6452.57 | 0 |
| 1727368200 | 6423.63 | 11.24 | 0.18 | 6411.86 | 6443.07 | 6411.86 | 0 |
| 1727281800 | 6412.39 | -39.85 | -0.62 | 6424.15 | 6434.87 | 6389.86 | 0 |
| 1727195400 | 6452.24 | -34.53 | -0.53 | 6484.39 | 6485.34 | 6443.61 | 0 |
| 1727109000 | 6486.77 | 29.63 | 0.46 | 6477.29 | 6519.52 | 6475.4799 | 0 |
| 1726849800 | 6457.14 | -80.08 | -1.22 | 6515.97 | 6515.97 | 6452.72 | 0 |
| 1726763400 | 6537.22 | 34.17 | 0.53 | 6499.7299 | 6557.63 | 6492.65 | 0 |
| 1726677000 | 6503.05 | -22.76 | -0.35 | 6504.43 | 6510.8 | 6469.13 | 0 |
| 1726590600 | 6525.81 | -27.03 | -0.41 | 6564.83 | 6574.56 | 6525.81 | 0 |
| 1726504200 | 6552.84 | -12.45 | -0.19 | 6546.24 | 6571.15 | 6537.78 | 0 |
| 1726245000 | 6565.29 | 33.99 | 0.52 | 6549.43 | 6576.43 | 6544.81 | 0 |
| 1726158600 | 6531.3 | 1.59 | 0.02 | 6573 | 6578.28 | 6511.47 | 0 |
| 1726072200 | 6529.71 | -19.73 | -0.30 | 6560.42 | 6572.4399 | 6483.56 | 0 |
| 1725985800 | 6549.4399 | -33.67 | -0.51 | 6548.83 | 6577.1 | 6537.6899 | 0 |
| 1725899400 | 6583.11 | 76.76 | 1.18 | 6526.36 | 6583.7299 | 6526.24 | 0 |
| 1725640200 | 6506.35 | -8.52 | -0.13 | 6521.52 | 6576.22 | 6501.61 | 0 |
| 1725553800 | 6514.87 | -80.32 | -1.22 | 6613.62 | 6613.62 | 6503.71 | 0 |
| 1725467400 | 6595.1899 | -82.59 | -1.24 | 6645.25 | 6645.25 | 6593.96 | 0 |
| 1725381000 | 6677.78 | 2.83 | 0.04 | 6679.25 | 6693.08 | 6660.82 | 0 |
| 1725294600 | 6674.95 | 24.68 | 0.37 | 6675.96 | 6682.6899 | 6661.28 | 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
