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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 138.94 | -0.2 | -0.14 | 138.8 | 138.94 | 138.8 | 1959 |
| 1732815000 | 139.13999 | 0.35 | 0.25 | 139.15 | 139.15 | 139.13999 | 21 |
| 1732728600 | 138.79 | -1.08 | -0.77 | 139.72 | 139.72 | 138.79 | 8 |
| 1732642200 | 139.87 | 0.23 | 0.16 | 139.29 | 139.87 | 139.24 | 94 |
| 1732555800 | 139.63999 | 0.21 | 0.15 | 139.94999 | 139.94999 | 139.55 | 55 |
| 1732296600 | 139.43 | 1.38 | 1.00 | 138.38 | 140.01 | 138.38 | 6921 |
| 1732210200 | 138.05 | 1.73 | 1.27 | 136.69999 | 138.05 | 136.49 | 12754 |
| 1732123800 | 136.32 | 1.73 | 1.29 | 136.66999 | 136.71 | 136.12 | 7173 |
| 1732037400 | 134.59 | -0.66 | -0.49 | 135.91999 | 135.91999 | 134.59 | 1997 |
| 1731951000 | 135.25 | -1.24 | -0.91 | 135.59 | 135.59 | 135.25 | 14 |
| 1731691800 | 136.49 | -1.61 | -1.17 | 136.49 | 136.49 | 136.49 | 0 |
| 1731605400 | 138.1 | 0.83 | 0.60 | 138.1 | 138.1 | 138.1 | 0 |
| 1731519000 | 137.27 | 0 | 0.00 | 137.27 | 137.27 | 137.27 | 0 |
| 1731432600 | 137.27 | 0 | 0.00 | 137.29 | 137.38999 | 137.22 | 6528 |
| 1731346200 | 137.27 | 2.76 | 2.05 | 136.69 | 137.27 | 136.69 | 552 |
| 1731087000 | 134.51 | 0.43 | 0.32 | 134.91 | 134.91 | 134.51 | 1 |
| 1731000600 | 134.08 | 0.67 | 0.50 | 134.09 | 134.3 | 134 | 1224 |
| 1730914200 | 133.41 | 5.89 | 4.62 | 133.21 | 134.11 | 132.88999 | 1500 |
| 1730827800 | 127.52 | -0.35 | -0.27 | 127.71 | 127.71 | 127.51 | 80 |
| 1730741400 | 127.87 | -0.99 | -0.77 | 127.87 | 128.04 | 127.51 | 268 |
| 1730482200 | 128.86 | 0.86 | 0.67 | 127.86 | 128.86 | 127.86 | 31 |
| 1730395800 | 128 | -2.97 | -2.27 | 129.11 | 129.11 | 128 | 54 |
| 1730309400 | 130.97 | 0.11 | 0.08 | 131.16 | 131.16 | 130.97 | 109 |
| 1730223000 | 130.86 | 0 | 0.00 | 130.86 | 130.86 | 130.86 | 0 |
| 1730136600 | 130.86 | 0.21 | 0.16 | 131.15 | 131.19 | 130.86 | 57 |
| 1729873800 | 130.65 | -0.24 | -0.18 | 130.44 | 130.65 | 130.44 | 1 |
| 1729787400 | 130.88999 | -0.43 | -0.33 | 130.88999 | 130.88999 | 130.88999 | 0 |
| 1729701000 | 131.32 | 0.3 | 0.23 | 131.63 | 131.68 | 131.32 | 181 |
| 1729614600 | 131.02 | -0.15 | -0.11 | 131 | 131.02 | 130.91 | 1977 |
| 1729528200 | 131.16999 | -0.03 | -0.02 | 131.16999 | 131.16999 | 130.97 | 269 |
| 1729269000 | 131.19999 | 0.4 | 0.31 | 130.91999 | 131.19999 | 130.91999 | 30 |
| 1729182600 | 130.8 | 0.98 | 0.75 | 130.8 | 130.8 | 130.8 | 0 |
| 1729096200 | 129.82 | -0.76 | -0.58 | 129.82 | 129.82 | 129.82 | 0 |
| 1729009800 | 130.58 | 1.45 | 1.12 | 130.58 | 130.58 | 130.58 | 0 |
| 1728923400 | 129.13 | 1.11 | 0.87 | 129.07 | 129.13 | 129.07 | 84 |
| 1728664200 | 128.02 | 0.3 | 0.23 | 128.16999 | 128.16999 | 128.02 | 6 |
| 1728577800 | 127.72 | 0 | 0.00 | 127.72 | 127.72 | 127.72 | 0 |
| 1728491400 | 127.72 | 1.99 | 1.58 | 126.95 | 127.72 | 126.95 | 2854 |
| 1728405000 | 125.73 | -0.95 | -0.75 | 125.73 | 125.73 | 125.73 | 0 |
| 1728318600 | 126.68 | 0.54 | 0.43 | 126.99 | 126.99 | 126.68 | 9 |
| 1728059400 | 126.14 | 0.83 | 0.66 | 125.32 | 126.94 | 125.32 | 1965 |
| 1727973000 | 125.31 | -0.23 | -0.18 | 125.31 | 125.31 | 125.31 | 0 |
| 1727886600 | 125.54 | 0.92 | 0.74 | 124.97 | 125.54 | 124.67 | 2295 |
| 1727800200 | 124.62 | 0.29 | 0.23 | 125.45 | 125.71 | 124.62 | 967 |
| 1727713800 | 124.33 | -0.63 | -0.50 | 124.52 | 124.58 | 124.3 | 34 |
| 1727454600 | 124.96 | -0.45 | -0.36 | 125.04 | 125.04 | 124.77 | 1212 |
| 1727368200 | 125.41 | 1.45 | 1.17 | 125.41 | 125.41 | 125.41 | 25 |
| 1727281800 | 123.96 | -1.07 | -0.86 | 123.96 | 123.96 | 123.96 | 0 |
| 1727195400 | 125.03 | 0.56 | 0.45 | 125.02 | 125.03 | 125.02 | 160 |
| 1727109000 | 124.47 | 0.6 | 0.48 | 124.09 | 124.82 | 124.09 | 1540 |
| 1726849800 | 123.87 | 0.21 | 0.17 | 123.87 | 123.87 | 123.87 | 0 |
| 1726763400 | 123.66 | 1.01 | 0.82 | 123.66 | 123.66 | 123.66 | 0 |
| 1726677000 | 122.65 | -0.29 | -0.24 | 123.12 | 123.12 | 122.65 | 1042 |
| 1726590600 | 122.94 | 0.41 | 0.33 | 122.94 | 122.94 | 122.94 | 0 |
| 1726504200 | 122.53 | -0.1 | -0.08 | 122.71 | 122.71 | 122.53 | 348 |
| 1726245000 | 122.63 | 0.08 | 0.07 | 122.65 | 122.65 | 122.63 | 330 |
| 1726158600 | 122.55 | 1.92 | 1.59 | 122.55 | 122.55 | 122.55 | 0 |
| 1726072200 | 120.63 | 0.43 | 0.36 | 120.63 | 120.63 | 120.63 | 0 |
| 1725985800 | 120.2 | 0.35 | 0.29 | 120.2 | 120.2 | 120.2 | 0 |
| 1725899400 | 119.85 | 1.02 | 0.86 | 119.61 | 120.28 | 119.61 | 5099 |
| 1725640200 | 118.83 | -1.76 | -1.46 | 119.93 | 120.92 | 118.83 | 5025 |
| 1725553800 | 120.59 | -0.89 | -0.73 | 120.93 | 120.93 | 120.59 | 6 |
| 1725467400 | 121.48 | -1.55 | -1.26 | 120.99 | 121.48 | 120.99 | 24 |
| 1725381000 | 123.03 | -0.97 | -0.78 | 124.1 | 124.12 | 123.03 | 483 |
| 1725294600 | 124 | 1.01 | 0.82 | 123.77 | 124 | 123.77 | 54 |
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
