Hot Features
プレミアム
Euronext S BNP 070322 GR Decre (SSBND)
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 | -0.357 | -0.60509500161 | 58.999 | 59.033 | 57.615 | 0 | 0 | IX |
| 4 | -6.91 | -10.5412496949 | 65.552 | 65.552 | 57.615 | 0 | 0 | IX |
| 12 | -6.538 | -10.030684259 | 65.18 | 69.046 | 57.615 | 0 | 0 | IX |
| 26 | -12.543 | -17.6202851724 | 71.185 | 72.34 | 57.615 | 0 | 0 | IX |
| 52 | 0.342 | 0.586620926244 | 58.3 | 72.762 | 54.134 | 0 | 0 | IX |
| 156 | 7.13 | 13.8414350054 | 51.512 | 72.762 | 42.945 | 0 | 0 | IX |
| 260 | 7.13 | 13.8414350054 | 51.512 | 72.762 | 42.945 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 58.642 | 0.51 | 0.87 | 58.642 | 58.642 | 58.642 | 0 |
| 1732815000 | 58.134 | -0.19 | -0.32 | 58.134 | 58.134 | 58.134 | 0 |
| 1732728600 | 58.319 | 0 | 0.00 | 58.319 | 58.319 | 58.319 | 0 |
| 1732642200 | 58.319 | -0.71 | -1.21 | 58.319 | 58.319 | 58.319 | 0 |
| 1732555800 | 59.033 | 0.03 | 0.06 | 59.033 | 59.033 | 59.033 | 0 |
| 1732296600 | 58.999 | -1.36 | -2.25 | 58.999 | 58.999 | 58.999 | 0 |
| 1732210200 | 60.357 | -0.29 | -0.48 | 60.357 | 60.357 | 60.357 | 0 |
| 1732123800 | 60.646 | -0.86 | -1.40 | 60.646 | 60.646 | 60.646 | 0 |
| 1732037400 | 61.506 | -1.16 | -1.85 | 61.506 | 61.506 | 61.506 | 0 |
| 1731951000 | 62.667 | 0.29 | 0.47 | 62.667 | 62.667 | 62.667 | 0 |
| 1731691800 | 62.373 | 0.65 | 1.06 | 62.373 | 62.373 | 62.373 | 0 |
| 1731605400 | 61.719 | 0.35 | 0.58 | 61.719 | 61.719 | 61.719 | 0 |
| 1731519000 | 61.365 | -0.28 | -0.45 | 61.365 | 61.365 | 61.365 | 0 |
| 1731432600 | 61.644 | -1.63 | -2.58 | 61.644 | 61.644 | 61.644 | 0 |
| 1731346200 | 63.274 | 1.2 | 1.93 | 63.274 | 63.274 | 63.274 | 0 |
| 1731087000 | 62.076 | 0.73 | 1.19 | 62.076 | 62.076 | 62.076 | 0 |
| 1731000600 | 61.348 | -2.11 | -3.32 | 61.348 | 61.348 | 61.348 | 0 |
| 1730914200 | 63.457 | -1.75 | -2.68 | 63.457 | 63.457 | 63.457 | 0 |
| 1730827800 | 65.202 | -0.14 | -0.22 | 65.202 | 65.202 | 65.202 | 0 |
| 1730741400 | 65.346 | -0.21 | -0.31 | 65.346 | 65.346 | 65.346 | 0 |
| 1730482200 | 65.552 | 0.29 | 0.45 | 65.552 | 65.552 | 65.552 | 0 |
| 1730395800 | 65.26 | -2.87 | -4.21 | 65.26 | 65.26 | 65.26 | 0 |
| 1730309400 | 68.13 | -0.47 | -0.68 | 68.13 | 68.13 | 68.13 | 0 |
| 1730223000 | 68.597 | -0.09 | -0.14 | 68.597 | 68.597 | 68.597 | 0 |
| 1730136600 | 68.69 | 0.69 | 1.01 | 68.69 | 68.69 | 68.69 | 0 |
| 1729873800 | 68 | -0.01 | -0.01 | 68 | 68 | 68 | 0 |
| 1729787400 | 68.009 | 0.09 | 0.14 | 68.009 | 68.009 | 68.009 | 0 |
| 1729701000 | 67.915 | -0.5 | -0.73 | 67.915 | 67.915 | 67.915 | 0 |
| 1729614600 | 68.414 | -0.63 | -0.92 | 68.414 | 68.414 | 68.414 | 0 |
| 1729528200 | 69.046 | 0 | 0.00 | 69.046 | 69.046 | 69.046 | 0 |
| 1729269000 | 69.046 | 0.68 | 0.99 | 69.046 | 69.046 | 69.046 | 0 |
| 1729182600 | 68.367 | 1.17 | 1.74 | 68.367 | 68.367 | 68.367 | 0 |
| 1729096200 | 67.199 | 0.79 | 1.19 | 67.199 | 67.199 | 67.199 | 0 |
| 1729009800 | 66.406 | 0.81 | 1.24 | 66.406 | 66.406 | 66.406 | 0 |
| 1728923400 | 65.592 | 0.76 | 1.18 | 65.592 | 65.592 | 65.592 | 0 |
| 1728664200 | 64.828 | 0.24 | 0.37 | 64.828 | 64.828 | 64.828 | 0 |
| 1728577800 | 64.587 | -0.2 | -0.30 | 64.587 | 64.587 | 64.587 | 0 |
| 1728491400 | 64.784 | 0.2 | 0.31 | 64.784 | 64.784 | 64.784 | 0 |
| 1728405000 | 64.584999 | 0.08 | 0.13 | 64.584999 | 64.584999 | 64.584999 | 0 |
| 1728318600 | 64.501 | 0.96 | 1.52 | 64.501 | 64.501 | 64.501 | 0 |
| 1728059400 | 63.538 | 0.79 | 1.27 | 63.538 | 63.538 | 63.538 | 0 |
| 1727973000 | 62.743 | -0.92 | -1.44 | 62.743 | 62.743 | 62.743 | 0 |
| 1727886600 | 63.661 | -0.2 | -0.31 | 63.661 | 63.661 | 63.661 | 0 |
| 1727800200 | 63.859 | -0.44 | -0.68 | 63.859 | 63.859 | 63.859 | 0 |
| 1727713800 | 64.296 | -1.86 | -2.81 | 64.296 | 64.296 | 64.296 | 0 |
| 1727454600 | 66.154 | 0.05 | 0.08 | 66.154 | 66.154 | 66.154 | 0 |
| 1727368200 | 66.101 | 0.96 | 1.48 | 66.101 | 66.101 | 66.101 | 0 |
| 1727281800 | 65.138 | -0.54 | -0.83 | 65.138 | 65.138 | 65.138 | 0 |
| 1727195400 | 65.681 | 0.42 | 0.64 | 65.681 | 65.681 | 65.681 | 0 |
| 1727109000 | 65.260999 | -2.51 | -3.70 | 65.260999 | 65.260999 | 65.260999 | 0 |
| 1726849800 | 67.769 | -0.42 | -0.61 | 67.769 | 67.769 | 67.769 | 0 |
| 1726763400 | 68.187 | 1.06 | 1.58 | 68.187 | 68.187 | 68.187 | 0 |
| 1726677000 | 67.129 | -0.32 | -0.48 | 67.129 | 67.129 | 67.129 | 0 |
| 1726590600 | 67.453 | 1.21 | 1.82 | 67.453 | 67.453 | 67.453 | 0 |
| 1726504200 | 66.248 | -0.11 | -0.17 | 66.248 | 66.248 | 66.248 | 0 |
| 1726245000 | 66.36 | -0.11 | -0.17 | 66.36 | 66.36 | 66.36 | 0 |
| 1726158600 | 66.474 | 0.89 | 1.36 | 66.474 | 66.474 | 66.474 | 0 |
| 1726072200 | 65.583 | 0.44 | 0.68 | 65.583 | 65.583 | 65.583 | 0 |
| 1725985800 | 65.141999 | -0.42 | -0.64 | 65.141999 | 65.141999 | 65.141999 | 0 |
| 1725899400 | 65.56 | 0.38 | 0.58 | 65.56 | 65.56 | 65.56 | 0 |
| 1725640200 | 65.18 | -1.51 | -2.26 | 65.18 | 65.18 | 65.18 | 0 |
| 1725553800 | 66.688999 | 1.76 | 2.72 | 66.688999 | 66.688999 | 66.688999 | 0 |
| 1725467400 | 64.926 | 0.24 | 0.37 | 64.926 | 64.926 | 64.926 | 0 |
| 1725381000 | 64.684 | -0.8 | -1.22 | 64.684 | 64.684 | 64.684 | 0 |
| 1725294600 | 65.48 | -0.19 | -0.28 | 65.48 | 65.48 | 65.48 | 0 |
| 1725035400 | 65.666 | 0.48 | 0.74 | 65.666 | 65.666 | 65.666 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
