Hot Features
プレミアム
Euronext Sovereign Economy Selection Eurozone 50 Index (SES50)
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 | -1.84 | -0.162621745356 | 1131.46 | 1150.27 | 1121.84 | 0 | 0 | IX |
| 4 | -18.5 | -1.61132982615 | 1148.12 | 1150.29 | 1106.05 | 0 | 0 | IX |
| 12 | -2.6 | -0.229637349632 | 1132.22 | 1176.06 | 1106.05 | 0 | 0 | IX |
| 26 | 16.1 | 1.44586536389 | 1113.52 | 1176.06 | 1060.4 | 0 | 0 | IX |
| 52 | 94.77 | 9.15784896362 | 1034.85 | 1176.06 | 1006.77 | 0 | 0 | IX |
| 156 | 227.3 | 25.1906197358 | 902.32 | 1176.06 | 828.75 | 0 | 0 | IX |
| 260 | 216.3 | 23.6828274865 | 913.32 | 1176.06 | 828.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1135.82 | -6.95 | -0.61 | 1142.19 | 1143.32 | 1135.72 | 0 |
| 1732555800 | 1142.77 | -2.1 | -0.18 | 1145.13 | 1150.27 | 1142.76 | 0 |
| 1732296600 | 1144.8699 | 8.97 | 0.79 | 1136.24 | 1146.05 | 1133.83 | 0 |
| 1732210200 | 1135.9 | 7.06 | 0.63 | 1128.92 | 1137.15 | 1125.21 | 0 |
| 1732123800 | 1128.84 | -1.42 | -0.13 | 1131.46 | 1137.13 | 1127.44 | 0 |
| 1732037400 | 1130.26 | -6.68 | -0.59 | 1135.91 | 1140.94 | 1121.88 | 0 |
| 1731951000 | 1136.94 | 1.9 | 0.17 | 1135.67 | 1137.4 | 1130.28 | 0 |
| 1731691800 | 1135.04 | 6.17 | 0.55 | 1129.48 | 1138.75 | 1126.1199 | 0 |
| 1731605400 | 1128.8699 | 20.59 | 1.86 | 1114.57 | 1130.4 | 1114.57 | 0 |
| 1731519000 | 1108.28 | 0 | 0.00 | 1108.28 | 1108.28 | 1108.28 | 0 |
| 1731432600 | 1108.28 | -23.1 | -2.04 | 1130.72 | 1130.72 | 1107.73 | 0 |
| 1731346200 | 1131.38 | 9.28 | 0.83 | 1121.98 | 1134.71 | 1121.98 | 0 |
| 1731087000 | 1122.1 | -3.36 | -0.30 | 1125.16 | 1129.65 | 1121.23 | 0 |
| 1731000600 | 1125.46 | -2.07 | -0.18 | 1130.19 | 1135.51 | 1124.06 | 0 |
| 1730914200 | 1127.53 | -12.24 | -1.07 | 1138.63 | 1150.29 | 1122.85 | 0 |
| 1730827800 | 1139.77 | 3.88 | 0.34 | 1135.75 | 1140.63 | 1134.54 | 0 |
| 1730741400 | 1135.89 | -2.65 | -0.23 | 1137.76 | 1142.65 | 1135.8699 | 0 |
| 1730482200 | 1138.54 | 7.22 | 0.64 | 1131.19 | 1142.9 | 1131.19 | 0 |
| 1730395800 | 1131.32 | -8.63 | -0.76 | 1138.7 | 1138.7 | 1125.6 | 0 |
| 1730309400 | 1139.95 | -8.85 | -0.77 | 1148.1199 | 1148.1199 | 1139.31 | 0 |
| 1730223000 | 1148.8 | -6.72 | -0.58 | 1157.6099 | 1162.81 | 1148.41 | 0 |
| 1730136600 | 1155.52 | 2.22 | 0.19 | 1153.04 | 1156.41 | 1145.01 | 0 |
| 1729873800 | 1153.3 | -0.84 | -0.07 | 1153.8 | 1155.49 | 1150.49 | 0 |
| 1729787400 | 1154.14 | 2.99 | 0.26 | 1151.19 | 1161.79 | 1151.19 | 0 |
| 1729701000 | 1151.15 | -2.99 | -0.26 | 1153.71 | 1157.6099 | 1149.2 | 0 |
| 1729614600 | 1154.14 | -11.36 | -0.97 | 1165.44 | 1165.44 | 1147.3 | 0 |
| 1729528200 | 1165.5 | -5.63 | -0.48 | 1170.45 | 1172.16 | 1165.2 | 0 |
| 1729269000 | 1171.13 | 0.12 | 0.01 | 1170.44 | 1171.13 | 1166.32 | 0 |
| 1729182600 | 1171.01 | 6.81 | 0.58 | 1167.43 | 1176.06 | 1167.43 | 0 |
| 1729096200 | 1164.2 | 0 | 0.00 | 1164.2 | 1164.2 | 1164.2 | 0 |
| 1729009800 | 1164.2 | -3.98 | -0.34 | 1168.53 | 1168.96 | 1161.8 | 0 |
| 1728923400 | 1168.18 | 7.72 | 0.67 | 1160.7 | 1168.23 | 1160.31 | 0 |
| 1728664200 | 1160.46 | 9.73 | 0.85 | 1154.75 | 1160.78 | 1153.77 | 0 |
| 1728577800 | 1150.73 | 0 | 0.00 | 1150.73 | 1150.73 | 1150.73 | 0 |
| 1728491400 | 1150.73 | 5.61 | 0.49 | 1144.75 | 1150.89 | 1143.14 | 0 |
| 1728405000 | 1145.1199 | -3 | -0.26 | 1146.99 | 1150.53 | 1140.72 | 0 |
| 1728318600 | 1148.1199 | 0.32 | 0.03 | 1147.78 | 1152.74 | 1142.98 | 0 |
| 1728059400 | 1147.8 | 6.75 | 0.59 | 1141.01 | 1149.85 | 1141.01 | 0 |
| 1727973000 | 1141.05 | -5.01 | -0.44 | 1145.65 | 1148.56 | 1137.6199 | 0 |
| 1727886600 | 1146.06 | -2.3 | -0.20 | 1148.35 | 1155.55 | 1144.04 | 0 |
| 1727800200 | 1148.3599 | 3.84 | 0.34 | 1144.47 | 1150.74 | 1140.16 | 0 |
| 1727713800 | 1144.52 | -4.43 | -0.39 | 1148.35 | 1150.04 | 1142.68 | 0 |
| 1727454600 | 1148.95 | 2.42 | 0.21 | 1146.29 | 1151.08 | 1144.39 | 0 |
| 1727368200 | 1146.53 | -6.83 | -0.59 | 1153.63 | 1153.63 | 1141.44 | 0 |
| 1727281800 | 1153.3599 | -6.72 | -0.58 | 1160.98 | 1160.98 | 1148.89 | 0 |
| 1727195400 | 1160.08 | 4.36 | 0.38 | 1155.73 | 1160.43 | 1153.8599 | 0 |
| 1727109000 | 1155.72 | 6.33 | 0.55 | 1148.1199 | 1157.24 | 1148.1099 | 0 |
| 1726849800 | 1149.39 | -0.13 | -0.01 | 1149.39 | 1154.1199 | 1146.66 | 0 |
| 1726763400 | 1149.52 | 1.25 | 0.11 | 1149.59 | 1156.1 | 1145.27 | 0 |
| 1726677000 | 1148.27 | -4.25 | -0.37 | 1152.68 | 1156.72 | 1147.3 | 0 |
| 1726590600 | 1152.52 | 2.38 | 0.21 | 1150.5 | 1156.8699 | 1150.5 | 0 |
| 1726504200 | 1150.14 | 3.79 | 0.33 | 1145.84 | 1150.22 | 1142.14 | 0 |
| 1726245000 | 1146.35 | 9.28 | 0.82 | 1137.2 | 1148.99 | 1137.2 | 0 |
| 1726158600 | 1137.07 | 5.54 | 0.49 | 1132.34 | 1141.69 | 1131.51 | 0 |
| 1726072200 | 1131.53 | 0.23 | 0.02 | 1131.14 | 1135.89 | 1126.39 | 0 |
| 1725985800 | 1131.3 | -6.52 | -0.57 | 1137.6 | 1141.04 | 1128.45 | 0 |
| 1725899400 | 1137.82 | 9.72 | 0.86 | 1128.25 | 1138.51 | 1128.25 | 0 |
| 1725640200 | 1128.1 | -11.38 | -1.00 | 1138.19 | 1138.91 | 1125.81 | 0 |
| 1725553800 | 1139.48 | 7.82 | 0.69 | 1131.48 | 1144.63 | 1129.34 | 0 |
| 1725467400 | 1131.66 | -2.62 | -0.23 | 1132.22 | 1135.38 | 1126.24 | 0 |
| 1725381000 | 1134.28 | -9.19 | -0.80 | 1143.17 | 1146.46 | 1132.7 | 0 |
| 1725294600 | 1143.47 | 4.43 | 0.39 | 1138.43 | 1144.32 | 1137.74 | 0 |
| 1725035400 | 1139.04 | -0.19 | -0.02 | 1139.13 | 1145.93 | 1138.07 | 0 |
| 1724949000 | 1139.23 | 3.09 | 0.27 | 1136.38 | 1141.49 | 1134.81 | 0 |
| 1724862600 | 1136.14 | 5.38 | 0.48 | 1130.98 | 1137.74 | 1130.98 | 0 |
| 1724776200 | 1130.76 | 1.86 | 0.16 | 1128.94 | 1134.52 | 1128.94 | 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
