Hot Features
プレミアム
EURONEXT WTR & OCN EUR 40 PE EUR TRN (WATNR)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.01 | -0.0759645800973 | 2645.97 | 2686.01 | 2621.36 | 0 | 0 | IX |
| 4 | -103.89 | -3.78077405972 | 2747.85 | 2750.8 | 2615.42 | 0 | 0 | IX |
| 12 | -91.79 | -3.35520424015 | 2735.75 | 2823.65 | 2615.42 | 0 | 0 | IX |
| 26 | -112.43 | -4.07888578902 | 2756.39 | 2823.65 | 2527.33 | 0 | 0 | IX |
| 52 | 129.42 | 5.14686582834 | 2514.54 | 2823.65 | 2499.73 | 0 | 0 | IX |
| 156 | 222.28 | 9.1787519408 | 2421.68 | 2823.65 | 2026.18 | 0 | 0 | IX |
| 260 | 472.68 | 21.7696473969 | 2171.28 | 2823.65 | 1355.79 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2656.7199 | -21.52 | -0.80 | 2677.66 | 2677.66 | 2653.71 | 0 |
| 1732555800 | 2678.2399 | 10.2 | 0.38 | 2668.21 | 2686.01 | 2666.4699 | 0 |
| 1732296600 | 2668.04 | 23.52 | 0.89 | 2644.81 | 2670.62 | 2634.62 | 0 |
| 1732210200 | 2644.52 | 4.7 | 0.18 | 2639.68 | 2645.29 | 2621.36 | 0 |
| 1732123800 | 2639.82 | -5.96 | -0.23 | 2645.9699 | 2664.42 | 2636.04 | 0 |
| 1732037400 | 2645.78 | -11.97 | -0.45 | 2657.78 | 2668.77 | 2615.42 | 0 |
| 1731951000 | 2657.75 | 0.21 | 0.01 | 2657.38 | 2665.12 | 2646.01 | 0 |
| 1731691800 | 2657.54 | -4.23 | -0.16 | 2661.38 | 2671.46 | 2649.1 | 0 |
| 1731605400 | 2661.77 | 22.47 | 0.85 | 2630.43 | 2664.04 | 2627.64 | 0 |
| 1731519000 | 2639.3 | 0 | 0.00 | 2639.3 | 2639.3 | 2639.3 | 0 |
| 1731432600 | 2639.3 | -64.81 | -2.40 | 2703.83 | 2703.83 | 2639.28 | 0 |
| 1731346200 | 2704.11 | 24.55 | 0.92 | 2680.17 | 2710.55 | 2680.17 | 0 |
| 1731087000 | 2679.56 | -12.55 | -0.47 | 2692.3 | 2700.18 | 2678.77 | 0 |
| 1731000600 | 2692.11 | 11.6 | 0.43 | 2681.29 | 2701.94 | 2681.29 | 0 |
| 1730914200 | 2680.51 | -44.08 | -1.62 | 2726.2199 | 2750.8 | 2673.4899 | 0 |
| 1730827800 | 2724.59 | 3.56 | 0.13 | 2720.23 | 2731.81 | 2714.65 | 0 |
| 1730741400 | 2721.03 | -5.65 | -0.21 | 2727.52 | 2737.57 | 2719.83 | 0 |
| 1730482200 | 2726.68 | 27.59 | 1.02 | 2699.82 | 2731.92 | 2699.82 | 0 |
| 1730395800 | 2699.09 | -11.41 | -0.42 | 2709.58 | 2709.58 | 2686.3 | 0 |
| 1730309400 | 2710.5 | -36.68 | -1.34 | 2747.85 | 2747.85 | 2705.98 | 0 |
| 1730223000 | 2747.18 | -19.2 | -0.69 | 2766.16 | 2781.9899 | 2746.06 | 0 |
| 1730136600 | 2766.38 | 14.91 | 0.54 | 2751.43 | 2770.4899 | 2748.01 | 0 |
| 1729873800 | 2751.4699 | -2.59 | -0.09 | 2753.95 | 2759.21 | 2743.83 | 0 |
| 1729787400 | 2754.06 | -2.4 | -0.09 | 2756.93 | 2774.13 | 2753.98 | 0 |
| 1729701000 | 2756.46 | -7.32 | -0.26 | 2762.95 | 2774.41 | 2750.32 | 0 |
| 1729614600 | 2763.78 | -10.8 | -0.39 | 2774.7399 | 2775.16 | 2748.39 | 0 |
| 1729528200 | 2774.58 | -23.87 | -0.85 | 2798.25 | 2800.41 | 2773.06 | 0 |
| 1729269000 | 2798.45 | 9.68 | 0.35 | 2788.79 | 2799.13 | 2784.29 | 0 |
| 1729182600 | 2788.77 | 19.15 | 0.69 | 2769.4899 | 2799.36 | 2769.4899 | 0 |
| 1729096200 | 2769.62 | 0.53 | 0.02 | 2768.98 | 2776.9899 | 2754.08 | 0 |
| 1729009800 | 2769.09 | 0.93 | 0.03 | 2767.9899 | 2779.98 | 2767.86 | 0 |
| 1728923400 | 2768.16 | 8.87 | 0.32 | 2759.19 | 2768.21 | 2753.34 | 0 |
| 1728664200 | 2759.29 | -1.27 | -0.05 | 2749.37 | 2761.44 | 2745.66 | 0 |
| 1728577800 | 2760.56 | 0 | 0.00 | 2760.56 | 2760.56 | 2760.56 | 0 |
| 1728491400 | 2760.56 | 17.73 | 0.65 | 2743.08 | 2760.98 | 2742.85 | 0 |
| 1728405000 | 2742.83 | -5.43 | -0.20 | 2747.64 | 2748.5 | 2727.9 | 0 |
| 1728318600 | 2748.26 | 8.59 | 0.31 | 2740.3 | 2756.7 | 2732.9699 | 0 |
| 1728059400 | 2739.67 | 4.74 | 0.17 | 2734.83 | 2746.86 | 2727.2399 | 0 |
| 1727973000 | 2734.93 | -30 | -1.09 | 2764.57 | 2764.57 | 2728.85 | 0 |
| 1727886600 | 2764.93 | -10.65 | -0.38 | 2775.54 | 2778.52 | 2754.12 | 0 |
| 1727800200 | 2775.58 | -13.15 | -0.47 | 2789.08 | 2802.52 | 2768.16 | 0 |
| 1727713800 | 2788.73 | -32.72 | -1.16 | 2821.2 | 2821.2 | 2785.15 | 0 |
| 1727454600 | 2821.45 | 22.32 | 0.80 | 2800.37 | 2823.65 | 2800.37 | 0 |
| 1727368200 | 2799.13 | 27.85 | 1.00 | 2771.21 | 2807.51 | 2771.21 | 0 |
| 1727281800 | 2771.28 | -3.77 | -0.14 | 2774.7199 | 2777.4 | 2760.2 | 0 |
| 1727195400 | 2775.05 | 11.23 | 0.41 | 2764.76 | 2780.69 | 2764.76 | 0 |
| 1727109000 | 2763.82 | -18.06 | -0.65 | 2754.4699 | 2765.27 | 2743.39 | 0 |
| 1726849800 | 2781.88 | -0.02 | -0.00 | 2781.88 | 2782.2399 | 2752.65 | 0 |
| 1726763400 | 2781.9 | 18.27 | 0.66 | 2764.52 | 2791.08 | 2764.52 | 0 |
| 1726677000 | 2763.63 | -13.26 | -0.48 | 2776.78 | 2778.06 | 2762.13 | 0 |
| 1726590600 | 2776.89 | 16.15 | 0.58 | 2761.32 | 2786.66 | 2761.32 | 0 |
| 1726504200 | 2760.7399 | -2.18 | -0.08 | 2763.03 | 2763.03 | 2752.4899 | 0 |
| 1726245000 | 2762.92 | 26.79 | 0.98 | 2736.65 | 2769.89 | 2736.65 | 0 |
| 1726158600 | 2736.13 | 15.26 | 0.56 | 2721.71 | 2751.75 | 2721.71 | 0 |
| 1726072200 | 2720.87 | 4.24 | 0.16 | 2716.81 | 2735.91 | 2709.88 | 0 |
| 1725985800 | 2716.63 | -14.13 | -0.52 | 2730.7399 | 2747.43 | 2712.4 | 0 |
| 1725899400 | 2730.76 | 13.73 | 0.51 | 2717.05 | 2733.78 | 2717.05 | 0 |
| 1725640200 | 2717.03 | -20.72 | -0.76 | 2737.77 | 2745.29 | 2712.38 | 0 |
| 1725553800 | 2737.75 | 11.59 | 0.43 | 2725.23 | 2750.76 | 2720.42 | 0 |
| 1725467400 | 2726.16 | -10.9 | -0.40 | 2735.75 | 2735.75 | 2712.04 | 0 |
| 1725381000 | 2737.06 | -13.52 | -0.49 | 2750.13 | 2760.4699 | 2731.43 | 0 |
| 1725294600 | 2750.58 | -1.36 | -0.05 | 2751.75 | 2753.45 | 2735.82 | 0 |
| 1725035400 | 2751.94 | 2.98 | 0.11 | 2749.07 | 2765.92 | 2749.07 | 0 |
| 1724949000 | 2748.96 | 10.94 | 0.40 | 2737.95 | 2753.54 | 2736.68 | 0 |
| 1724862600 | 2738.02 | 11.44 | 0.42 | 2728.4 | 2742.7399 | 2728.4 | 0 |
| 1724776200 | 2726.58 | 8.64 | 0.32 | 2718.32 | 2732.07 | 2718.32 | 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
