Hot Features
プレミアム
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 344.0188 | -0.04 | -0.01 | 342.489 | 344.3018 | 342.2444 | 16379 |
| 1732728600 | 344.0582 | 0 | 0.00 | 344.0582 | 344.0582 | 344.0582 | 0 |
| 1732642200 | 344.0582 | -3.65 | -1.05 | 343.6156 | 344.2692 | 341 | 14665 |
| 1732555800 | 347.7055 | 6.1 | 1.79 | 344.8835 | 348.953 | 342.6472 | 17593 |
| 1732296600 | 341.6072 | 7.46 | 2.23 | 334.7559 | 341.8022 | 334.39999 | 12352 |
| 1732210200 | 334.152 | 8.53 | 2.62 | 327.42649 | 334.2871 | 326.0151 | 11372 |
| 1732123800 | 325.6219 | 2.07 | 0.64 | 326.8439 | 327.47609 | 323.5 | 14789 |
| 1732037400 | 323.5486 | -2.08 | -0.64 | 323.9021 | 323.9391 | 318.6551 | 17786 |
| 1731951000 | 325.6332 | 0.6 | 0.18 | 324.2728 | 325.963 | 322.29649 | 9403 |
| 1731691800 | 325.0374 | -5.8 | -1.75 | 326.6685 | 329.4414 | 324.5111 | 13447 |
| 1731605400 | 330.8325 | -7.21 | -2.13 | 333.47179 | 337.267 | 330.4418 | 16850 |
| 1731519000 | 338.0397 | 1.26 | 0.37 | 332.9982 | 338.4353 | 332.5 | 21193 |
| 1731432600 | 336.7821 | -2.19 | -0.65 | 339.0876 | 340.1522 | 335.8433 | 12846 |
| 1731346200 | 338.9709 | 8.52 | 2.58 | 335.5051 | 339.3255 | 335.33 | 11947 |
| 1731087000 | 330.4549 | 1.64 | 0.50 | 327.8747 | 330.851 | 326.9262 | 19602 |
| 1731000600 | 328.81259 | 2.07 | 0.63 | 330.6155 | 331.98559 | 326.39999 | 14101 |
| 1730914200 | 326.7414 | 22.72 | 7.47 | 329.2253 | 333.151 | 324.7267 | 53219 |
| 1730827800 | 304.0202 | 0.96 | 0.32 | 302.4464 | 304.3463 | 300.3429 | 2179 |
| 1730741400 | 303.0622 | 0.4 | 0.13 | 299.3983 | 303.7885 | 298.7 | 1942 |
| 1730482200 | 302.6601 | 0.32 | 0.11 | 299.1014 | 303.9845 | 298.9012 | 1578 |
| 1730395800 | 302.3383 | -4.2 | -1.37 | 304.2634 | 304.8176 | 300.8526 | 3055 |
| 1730309400 | 306.5366 | 0.61 | 0.20 | 306.1433 | 308.85469 | 304.96409 | 1177 |
| 1730223000 | 305.92919 | -1.37 | -0.45 | 308 | 308 | 305.3715 | 3023 |
| 1730136600 | 307.3029 | 2.91 | 0.96 | 304.64319 | 307.45909 | 303.67309 | 1392 |
| 1729873800 | 304.38799 | 0.62 | 0.20 | 303.8654 | 306 | 303.61 | 2354 |
| 1729787400 | 303.7686 | 0.14 | 0.05 | 304.3823 | 305.42829 | 303.7686 | 530 |
| 1729701000 | 303.6275 | -1.95 | -0.64 | 305.94549 | 306.5 | 303.6275 | 2718 |
| 1729614600 | 305.5788 | -5.02 | -1.62 | 305.5101 | 306.2078 | 304 | 2512 |
| 1729528200 | 310.6021 | 0 | 0.00 | 310.6021 | 310.6021 | 310.6021 | 0 |
| 1729269000 | 310.6021 | -0.4 | -0.13 | 311.0389 | 313.2108 | 310.2 | 3465 |
| 1729182600 | 311.003 | -0.57 | -0.18 | 312.3561 | 313.9517 | 310.7617 | 2282 |
| 1729096200 | 311.5767 | 3.9 | 1.27 | 307.2568 | 311.5767 | 306.69889 | 1766 |
| 1729009800 | 307.6739 | 3.45 | 1.13 | 305.6109 | 307.6739 | 304.2627 | 2554 |
| 1728923400 | 304.2231 | 3.42 | 1.14 | 303.3448 | 304.9993 | 302 | 1665 |
| 1728664200 | 300.8014 | 4.85 | 1.64 | 295.8935 | 300.9147 | 294.72179 | 5490 |
| 1728577800 | 295.9493 | -3.72 | -1.24 | 297.6365 | 297.6431 | 293.8857 | 801 |
| 1728491400 | 299.668 | 3.11 | 1.05 | 295.3481 | 299.668 | 295.0736 | 6561 |
| 1728405000 | 296.5569 | 0.13 | 0.04 | 295 | 297.1206 | 294.64049 | 1821 |
| 1728318600 | 296.4287 | -0.7 | -0.23 | 298.4606 | 298.63959 | 295.681 | 1941 |
| 1728059400 | 297.12599 | 3.74 | 1.27 | 292.9638 | 300 | 292.7496 | 2506 |
| 1727973000 | 293.3886 | -1.78 | -0.60 | 294.2123 | 294.2265 | 291.4974 | 1413 |
| 1727886600 | 295.1671 | 1.32 | 0.45 | 293.22879 | 295.72699 | 291.3287 | 1900 |
| 1727800200 | 293.84359 | -2.13 | -0.72 | 296 | 297.9341 | 291.67059 | 2299 |
| 1727713800 | 295.9771 | -1.65 | -0.56 | 294.5267 | 296.85899 | 292 | 3024 |
| 1727454600 | 297.6292 | 4.04 | 1.38 | 293.3407 | 297.6292 | 293.33999 | 4295 |
| 1727368200 | 293.5902 | -0.21 | -0.07 | 293.976 | 296 | 292.55 | 3754 |
| 1727281800 | 293.8002 | -1.56 | -0.53 | 292.6281 | 295.0057 | 292.4559 | 2299 |
| 1727195400 | 295.3642 | 0.45 | 0.15 | 296.5551 | 296.761 | 293.4349 | 1181 |
| 1727109000 | 294.9115 | -1.91 | -0.64 | 296.9083 | 298.5988 | 294.4678 | 4106 |
| 1726849800 | 296.8226 | -1.41 | -0.47 | 298.0178 | 298.7863 | 296.07029 | 6007 |
| 1726763400 | 298.2351 | 4.85 | 1.65 | 298.2887 | 302.2017 | 297.321 | 3301 |
| 1726677000 | 293.38549 | -3.22 | -1.09 | 294.7662 | 294.7662 | 293.0793 | 1163 |
| 1726590600 | 296.6095 | 6.35 | 2.19 | 291.8856 | 296.6095 | 291.41609 | 2222 |
| 1726504200 | 290.2623 | -0.26 | -0.09 | 292.0282 | 292.96069 | 289.7239 | 4895 |
| 1726245000 | 290.5206 | 5.32 | 1.86 | 285.15159 | 290.8454 | 285.15159 | 2571 |
| 1726158600 | 285.2053 | 6.57 | 2.36 | 283.0999 | 285.2053 | 281.3109 | 2832 |
| 1726072200 | 278.63299 | -1.66 | -0.59 | 279.3478 | 281.2509 | 276.3421 | 987 |
| 1725985800 | 280.2966 | -1.85 | -0.66 | 280.1332 | 282.21749 | 279.2251 | 1609 |
| 1725899400 | 282.1493 | 3.07 | 1.10 | 280.29649 | 283.11399 | 279.9716 | 4743 |
| 1725640200 | 279.0767 | -4.46 | -1.57 | 283.2722 | 285.5014 | 278.8204 | 2949 |
| 1725553800 | 283.5317 | -4.27 | -1.49 | 285.40159 | 287.42149 | 283.5317 | 2083 |
| 1725467400 | 287.80669 | -3.26 | -1.12 | 286.3903 | 289.30739 | 284.8578 | 1696 |
| 1725381000 | 291.063 | -5.24 | -1.77 | 296.5624 | 296.5624 | 289.9239 | 3491 |
| 1725294600 | 296.2992 | 2.01 | 0.68 | 295.4996 | 296.4116 | 294.466 | 2497 |
| 1725035400 | 294.2887 | -1.36 | -0.46 | 295.0067 | 296.48 | 294.2887 | 4300 |
| 1724949000 | 295.6497 | 4.56 | 1.57 | 292.8374 | 296.4741 | 292.5196 | 2512 |
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
