Hot Features
プレミアム
Euronext Earth Focus 40 NR (TERNR)
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 | 8.86 | 0.372561634562 | 2378.13 | 2413.1 | 2342.65 | 0 | 0 | IX |
| 4 | -71.07 | -2.89130452471 | 2458.06 | 2473.54 | 2342.17 | 0 | 0 | IX |
| 12 | -98.47 | -3.9618420735 | 2485.46 | 2543.89 | 2342.17 | 0 | 0 | IX |
| 26 | -156.93 | -6.16882606371 | 2543.92 | 2594.47 | 2242.53 | 0 | 0 | IX |
| 52 | -24.81 | -1.02869226304 | 2411.8 | 2594.47 | 2242.53 | 0 | 0 | IX |
| 156 | -24.81 | -1.02869226304 | 2411.8 | 2594.47 | 2242.53 | 0 | 0 | IX |
| 260 | -24.81 | -1.02869226304 | 2411.8 | 2594.47 | 2242.53 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2386.9899 | -18.06 | -0.75 | 2402.71 | 2403.1 | 2379.28 | 0 |
| 1732555800 | 2405.05 | 11.21 | 0.47 | 2396.56 | 2413.1 | 2394.64 | 0 |
| 1732296600 | 2393.84 | 20.95 | 0.88 | 2377.7 | 2397.07 | 2359.01 | 0 |
| 1732210200 | 2372.89 | 10.38 | 0.44 | 2362.5 | 2373.56 | 2342.65 | 0 |
| 1732123800 | 2362.51 | -9.89 | -0.42 | 2378.13 | 2391.03 | 2355.42 | 0 |
| 1732037400 | 2372.4 | -21.65 | -0.90 | 2393.95 | 2399.95 | 2342.17 | 0 |
| 1731951000 | 2394.05 | -6.42 | -0.27 | 2401.34 | 2401.51 | 2379.9 | 0 |
| 1731691800 | 2400.4699 | -28.91 | -1.19 | 2419.82 | 2421.21 | 2396.56 | 0 |
| 1731605400 | 2429.38 | 50.21 | 2.11 | 2388.35 | 2429.76 | 2385.35 | 0 |
| 1731519000 | 2379.17 | -5.57 | -0.23 | 2383.38 | 2393.12 | 2360.8 | 0 |
| 1731432600 | 2384.7399 | -46.7 | -1.92 | 2423.87 | 2423.87 | 2384.32 | 0 |
| 1731346200 | 2431.44 | 28.36 | 1.18 | 2404.51 | 2442.62 | 2404.51 | 0 |
| 1731087000 | 2403.08 | -11.3 | -0.47 | 2416.31 | 2424.28 | 2392.67 | 0 |
| 1731000600 | 2414.38 | 11.42 | 0.48 | 2403.81 | 2425.4699 | 2403.81 | 0 |
| 1730914200 | 2402.96 | -32.26 | -1.32 | 2438.95 | 2473.54 | 2396.9699 | 0 |
| 1730827800 | 2435.2199 | 13.12 | 0.54 | 2422.58 | 2436.65 | 2414.37 | 0 |
| 1730741400 | 2422.1 | -13.68 | -0.56 | 2435.14 | 2443.62 | 2422.1 | 0 |
| 1730482200 | 2435.78 | 27.91 | 1.16 | 2407.96 | 2440.89 | 2407.96 | 0 |
| 1730395800 | 2407.87 | -21.78 | -0.90 | 2428.35 | 2428.35 | 2395.44 | 0 |
| 1730309400 | 2429.65 | -28.5 | -1.16 | 2458.06 | 2458.06 | 2421.1 | 0 |
| 1730223000 | 2458.15 | -13.1 | -0.53 | 2472.46 | 2484.56 | 2458.15 | 0 |
| 1730136600 | 2471.25 | 14.6 | 0.59 | 2460.33 | 2476.35 | 2452.58 | 0 |
| 1729873800 | 2456.65 | 4.14 | 0.17 | 2452.32 | 2462.75 | 2441.6 | 0 |
| 1729787400 | 2452.51 | 0.63 | 0.03 | 2452.4 | 2470.36 | 2452.29 | 0 |
| 1729701000 | 2451.88 | -13.06 | -0.53 | 2463.32 | 2471.06 | 2447.14 | 0 |
| 1729614600 | 2464.94 | -8.42 | -0.34 | 2472.83 | 2475.37 | 2448.17 | 0 |
| 1729528200 | 2473.36 | -23.3 | -0.93 | 2495.52 | 2495.73 | 2471.04 | 0 |
| 1729269000 | 2496.66 | 17.34 | 0.70 | 2478.9899 | 2496.66 | 2473.2199 | 0 |
| 1729182600 | 2479.32 | 20.49 | 0.83 | 2460.17 | 2492.4 | 2460.17 | 0 |
| 1729096200 | 2458.83 | -17.47 | -0.71 | 2476.38 | 2476.38 | 2454.9699 | 0 |
| 1729009800 | 2476.3 | -53.17 | -2.10 | 2532.28 | 2543.89 | 2476.3 | 0 |
| 1728923400 | 2529.4699 | 23.78 | 0.95 | 2506.6 | 2529.91 | 2506.6 | 0 |
| 1728664200 | 2505.69 | 18.19 | 0.73 | 2489.06 | 2506.95 | 2483.16 | 0 |
| 1728577800 | 2487.5 | -9.42 | -0.38 | 2495.54 | 2497.59 | 2476.75 | 0 |
| 1728491400 | 2496.92 | 23.12 | 0.93 | 2474.06 | 2497.91 | 2466.73 | 0 |
| 1728405000 | 2473.8 | -0.61 | -0.02 | 2473.4 | 2478.31 | 2454.59 | 0 |
| 1728318600 | 2474.41 | -0.29 | -0.01 | 2473.17 | 2480.32 | 2453.44 | 0 |
| 1728059400 | 2474.7 | 20.26 | 0.83 | 2455.26 | 2487.08 | 2450.64 | 0 |
| 1727973000 | 2454.44 | -25.38 | -1.02 | 2478.25 | 2478.25 | 2445.98 | 0 |
| 1727886600 | 2479.82 | 5.39 | 0.22 | 2474.7 | 2483.31 | 2458.8 | 0 |
| 1727800200 | 2474.43 | -22.88 | -0.92 | 2498.05 | 2507.42 | 2461.4899 | 0 |
| 1727713800 | 2497.31 | -29.99 | -1.19 | 2524.75 | 2526.45 | 2497.31 | 0 |
| 1727454600 | 2527.3 | 15.37 | 0.61 | 2512.4899 | 2531.3 | 2510.17 | 0 |
| 1727368200 | 2511.93 | 45.97 | 1.86 | 2482.2399 | 2517.27 | 2482.2399 | 0 |
| 1727281800 | 2465.96 | 1.94 | 0.08 | 2462.7 | 2472.64 | 2454.8 | 0 |
| 1727195400 | 2464.02 | 19.18 | 0.78 | 2446.12 | 2472.9 | 2446.12 | 0 |
| 1727109000 | 2444.84 | -32.03 | -1.29 | 2437.67 | 2451.91 | 2426.2 | 0 |
| 1726849800 | 2476.87 | -6.18 | -0.25 | 2476.87 | 2476.87 | 2433.45 | 0 |
| 1726763400 | 2483.05 | 49.18 | 2.02 | 2439.33 | 2483.05 | 2439.33 | 0 |
| 1726677000 | 2433.87 | -14.36 | -0.59 | 2447.55 | 2448.35 | 2430 | 0 |
| 1726590600 | 2448.23 | 14.85 | 0.61 | 2433.05 | 2460.44 | 2433.05 | 0 |
| 1726504200 | 2433.38 | -12.34 | -0.50 | 2444.8 | 2447.92 | 2427.67 | 0 |
| 1726245000 | 2445.7199 | 16.16 | 0.67 | 2430.94 | 2450.77 | 2430.94 | 0 |
| 1726158600 | 2429.56 | 24.95 | 1.04 | 2407.43 | 2445.52 | 2407.43 | 0 |
| 1726072200 | 2404.61 | 9.77 | 0.41 | 2395.62 | 2424.16 | 2392.44 | 0 |
| 1725985800 | 2394.84 | -6.36 | -0.26 | 2403.1 | 2415.03 | 2388.9 | 0 |
| 1725899400 | 2401.2 | 19.38 | 0.81 | 2382.29 | 2411.81 | 2382.29 | 0 |
| 1725640200 | 2381.82 | -40.83 | -1.69 | 2420.6 | 2428.83 | 2379.36 | 0 |
| 1725553800 | 2422.65 | -25.23 | -1.03 | 2446.7199 | 2446.7199 | 2420.95 | 0 |
| 1725467400 | 2447.88 | -39.06 | -1.57 | 2485.46 | 2485.46 | 2439.54 | 0 |
| 1725381000 | 2486.94 | -31.32 | -1.24 | 2518.62 | 2525.01 | 2483.6 | 0 |
| 1725294600 | 2518.26 | 11.51 | 0.46 | 2506.59 | 2518.45 | 2491.63 | 0 |
| 1725035400 | 2506.75 | -3.48 | -0.14 | 2510.42 | 2517.61 | 2502.21 | 0 |
| 1724949000 | 2510.23 | 29.19 | 1.18 | 2481.36 | 2510.23 | 2480.26 | 0 |
| 1724862600 | 2481.04 | 9.51 | 0.38 | 2473.8 | 2493.52 | 2473.8 | 0 |
| 1724776200 | 2471.53 | -0.96 | -0.04 | 2472.4899 | 2476.7 | 2465.25 | 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
