Hot Features
プレミアム
PSI Basic Materials (PTBMP)
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 | -98.32 | -4.02455996725 | 2443 | 2444.08 | 2331.21 | 0 | 0 | IX |
| 4 | -70.57 | -2.92185074009 | 2415.25 | 2475.41 | 2325.52 | 0 | 0 | IX |
| 12 | -48.22 | -2.01512808726 | 2392.9 | 2534.93 | 2325.52 | 0 | 0 | IX |
| 26 | -332.09 | -12.4063703643 | 2676.77 | 2682.55 | 2325.52 | 0 | 0 | IX |
| 52 | -68.99 | -2.85830291631 | 2413.67 | 2872 | 2286.54 | 0 | 0 | IX |
| 156 | 437.12 | 22.9151376628 | 1907.56 | 2872 | 1802.76 | 0 | 0 | IX |
| 260 | 3.98 | 0.170034605033 | 2340.7 | 2872 | 1137.37 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 2352.85 | 0 | 0.00 | 2352.85 | 2352.85 | 2352.85 | 0 |
| 1732642200 | 2352.85 | -22.71 | -0.96 | 2369.31 | 2369.31 | 2352.15 | 0 |
| 1732555800 | 2375.56 | 8.29 | 0.35 | 2368.77 | 2381.66 | 2361.61 | 0 |
| 1732296600 | 2367.27 | -14.37 | -0.60 | 2381.89 | 2381.89 | 2356.23 | 0 |
| 1732210200 | 2381.64 | -64.13 | -2.62 | 2443 | 2444.08 | 2358.93 | 0 |
| 1732123800 | 2445.77 | -25.54 | -1.03 | 2472.07 | 2475.41 | 2440.89 | 0 |
| 1732037400 | 2471.31 | 3.76 | 0.15 | 2465.17 | 2474.39 | 2446.9699 | 0 |
| 1731951000 | 2467.55 | 29.23 | 1.20 | 2443.87 | 2467.55 | 2443.87 | 0 |
| 1731691800 | 2438.32 | 17.9 | 0.74 | 2418.41 | 2438.82 | 2414.15 | 0 |
| 1731605400 | 2420.42 | 80.33 | 3.43 | 2339.84 | 2427.7 | 2339.84 | 0 |
| 1731519000 | 2340.09 | -14.71 | -0.62 | 2356.19 | 2369.26 | 2335.85 | 0 |
| 1731432600 | 2354.8 | -14.23 | -0.60 | 2366.95 | 2366.95 | 2347.8 | 0 |
| 1731346200 | 2369.03 | 4.16 | 0.18 | 2367.87 | 2378.18 | 2362.7199 | 0 |
| 1731087000 | 2364.87 | -5.11 | -0.22 | 2371.57 | 2377.2399 | 2363.06 | 0 |
| 1731000600 | 2369.98 | 33.86 | 1.45 | 2343.07 | 2384.9 | 2343.07 | 0 |
| 1730914200 | 2336.12 | -35.62 | -1.50 | 2368.26 | 2377.31 | 2325.52 | 0 |
| 1730827800 | 2371.7399 | -5.57 | -0.23 | 2372.45 | 2380.1 | 2360.31 | 0 |
| 1730741400 | 2377.31 | -20.13 | -0.84 | 2396.94 | 2409.66 | 2377.31 | 0 |
| 1730482200 | 2397.44 | -2.16 | -0.09 | 2396.13 | 2403.23 | 2375.02 | 0 |
| 1730395800 | 2399.6 | -16.34 | -0.68 | 2415.25 | 2420.5 | 2395.61 | 0 |
| 1730309400 | 2415.94 | -17.27 | -0.71 | 2433.21 | 2437.9699 | 2406.64 | 0 |
| 1730223000 | 2433.21 | 28.03 | 1.17 | 2405.18 | 2446.9899 | 2405.18 | 0 |
| 1730136600 | 2405.18 | -3.25 | -0.13 | 2405.42 | 2417.96 | 2396.19 | 0 |
| 1729873800 | 2408.43 | -2.07 | -0.09 | 2416.06 | 2446.46 | 2403.18 | 0 |
| 1729787400 | 2410.5 | -30.6 | -1.25 | 2441.79 | 2441.79 | 2410.5 | 0 |
| 1729701000 | 2441.1 | -3.11 | -0.13 | 2437.26 | 2447.2399 | 2432.76 | 0 |
| 1729614600 | 2444.21 | -25.3 | -1.02 | 2453.31 | 2453.31 | 2428.96 | 0 |
| 1729528200 | 2469.51 | 0 | 0.00 | 2469.51 | 2469.51 | 2469.51 | 0 |
| 1729269000 | 2469.51 | 1.62 | 0.07 | 2470.9 | 2483.59 | 2460.57 | 0 |
| 1729182600 | 2467.89 | -14.95 | -0.60 | 2486.31 | 2486.31 | 2463.43 | 0 |
| 1729096200 | 2482.84 | -14.09 | -0.56 | 2496.98 | 2496.98 | 2471.81 | 0 |
| 1729009800 | 2496.93 | -8.67 | -0.35 | 2505.65 | 2507.73 | 2488.58 | 0 |
| 1728923400 | 2505.6 | -18.87 | -0.75 | 2524.9699 | 2526.26 | 2504.15 | 0 |
| 1728664200 | 2524.4699 | 22.78 | 0.91 | 2502.4899 | 2534.93 | 2494.68 | 0 |
| 1728577800 | 2501.69 | -1.37 | -0.05 | 2503.27 | 2510.81 | 2498.78 | 0 |
| 1728491400 | 2503.06 | 19.22 | 0.77 | 2483.15 | 2508.32 | 2483.15 | 0 |
| 1728405000 | 2483.84 | -18.42 | -0.74 | 2498.76 | 2498.76 | 2483.84 | 0 |
| 1728318600 | 2502.26 | 7.96 | 0.32 | 2494.46 | 2502.26 | 2482.91 | 0 |
| 1728059400 | 2494.3 | 27.05 | 1.10 | 2467.25 | 2499.11 | 2467.25 | 0 |
| 1727973000 | 2467.25 | -5.31 | -0.21 | 2480.9 | 2483.9 | 2460.8 | 0 |
| 1727886600 | 2472.56 | 24.49 | 1.00 | 2448.07 | 2483.1 | 2447.25 | 0 |
| 1727800200 | 2448.07 | 3.64 | 0.15 | 2444.28 | 2475.32 | 2437.17 | 0 |
| 1727713800 | 2444.43 | 11.86 | 0.49 | 2442.29 | 2444.43 | 2414.89 | 0 |
| 1727454600 | 2432.57 | 8.38 | 0.35 | 2424.19 | 2440.92 | 2424.19 | 0 |
| 1727368200 | 2424.19 | -9.18 | -0.38 | 2433.62 | 2439.35 | 2422.6 | 0 |
| 1727281800 | 2433.37 | -12.51 | -0.51 | 2446.57 | 2446.57 | 2431.07 | 0 |
| 1727195400 | 2445.88 | 15.9 | 0.65 | 2432.19 | 2456 | 2432.19 | 0 |
| 1727109000 | 2429.98 | 7.75 | 0.32 | 2408.48 | 2439.38 | 2408.16 | 0 |
| 1726849800 | 2422.23 | 2.61 | 0.11 | 2422.23 | 2425.4 | 2393.73 | 0 |
| 1726763400 | 2419.62 | 2.55 | 0.11 | 2428.19 | 2440.73 | 2410.2399 | 0 |
| 1726677000 | 2417.07 | -25 | -1.02 | 2442.07 | 2442.96 | 2416.87 | 0 |
| 1726590600 | 2442.07 | 14.42 | 0.59 | 2427.65 | 2449.82 | 2423.16 | 0 |
| 1726504200 | 2427.65 | -13.74 | -0.56 | 2439.8 | 2444.19 | 2426.27 | 0 |
| 1726245000 | 2441.39 | 23.14 | 0.96 | 2420.64 | 2451.43 | 2417.43 | 0 |
| 1726158600 | 2418.25 | 0.87 | 0.04 | 2418.38 | 2432.28 | 2411.82 | 0 |
| 1726072200 | 2417.38 | 10.62 | 0.44 | 2411.63 | 2420.85 | 2406.9 | 0 |
| 1725985800 | 2406.76 | 7.17 | 0.30 | 2399.59 | 2417.4899 | 2392.93 | 0 |
| 1725899400 | 2399.59 | 14.8 | 0.62 | 2391.6 | 2402.88 | 2381.11 | 0 |
| 1725640200 | 2384.79 | -5.01 | -0.21 | 2391.8 | 2401.23 | 2369.4699 | 0 |
| 1725553800 | 2389.8 | -10.05 | -0.42 | 2392.9 | 2409 | 2387.77 | 0 |
| 1725467400 | 2399.85 | -4.38 | -0.18 | 2383.39 | 2399.85 | 2377.87 | 0 |
| 1725381000 | 2404.23 | -37.35 | -1.53 | 2441.58 | 2447.25 | 2400.64 | 0 |
| 1725294600 | 2441.58 | 7.94 | 0.33 | 2433.59 | 2447.71 | 2429.3 | 0 |
| 1725035400 | 2433.64 | 12.98 | 0.54 | 2426.2199 | 2446.48 | 2420.4899 | 0 |
| 1724949000 | 2420.66 | 10.39 | 0.43 | 2404.71 | 2434.01 | 2404.03 | 0 |
| 1724862600 | 2410.27 | -12.21 | -0.50 | 2420.87 | 2420.87 | 2409.96 | 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
