Hot Features
プレミアム
Euronext CDP Environment World EW Decrement 5 (WLENV)
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 | 41.99 | 2.30766271523 | 1819.59 | 1865.09 | 1816.72 | 0 | 0 | IX |
| 4 | 29.71 | 1.62183997773 | 1831.87 | 1865.09 | 1782.73 | 0 | 0 | IX |
| 12 | 59.97 | 3.32868933898 | 1801.61 | 1865.27 | 1763.85 | 0 | 0 | IX |
| 26 | 83.63 | 4.70373182598 | 1777.95 | 1865.27 | 1681.58 | 0 | 0 | IX |
| 52 | 259.28 | 16.1817387505 | 1602.3 | 1865.27 | 1589.74 | 0 | 0 | IX |
| 156 | 161.13 | 9.47572701344 | 1700.45 | 1865.27 | 1357.14 | 0 | 0 | IX |
| 260 | 291.2 | 18.5432825176 | 1570.38 | 1865.27 | 1003.48 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1861.61 | -0.23 | -0.01 | 1864.53 | 1864.53 | 1852.28 | 0 |
| 1732555800 | 1861.84 | 3.65 | 0.20 | 1854.72 | 1865.09 | 1852.28 | 0 |
| 1732296600 | 1858.19 | 20.07 | 1.09 | 1835.44 | 1859.26 | 1835.44 | 0 |
| 1732210200 | 1838.12 | 17.3 | 0.95 | 1823.05 | 1838.45 | 1817.76 | 0 |
| 1732123800 | 1820.82 | 3.06 | 0.17 | 1819.59 | 1825.63 | 1816.72 | 0 |
| 1732037400 | 1817.76 | -12.37 | -0.68 | 1831.05 | 1831.75 | 1804.86 | 0 |
| 1731951000 | 1830.13 | 1.81 | 0.10 | 1827.59 | 1831.93 | 1821.24 | 0 |
| 1731691800 | 1828.32 | -12.13 | -0.66 | 1838.02 | 1839.95 | 1826.54 | 0 |
| 1731605400 | 1840.45 | 16.57 | 0.91 | 1834.04 | 1845.75 | 1832.88 | 0 |
| 1731519000 | 1823.88 | 0 | 0.00 | 1823.88 | 1823.88 | 1823.88 | 0 |
| 1731432600 | 1823.88 | -24.55 | -1.33 | 1847.82 | 1847.82 | 1822.72 | 0 |
| 1731346200 | 1848.43 | 15.7 | 0.86 | 1833.82 | 1854.6 | 1833.82 | 0 |
| 1731087000 | 1832.73 | 7.46 | 0.41 | 1825.7 | 1833.9 | 1814.57 | 0 |
| 1731000600 | 1825.27 | 14.3 | 0.79 | 1813.84 | 1828.3 | 1813.84 | 0 |
| 1730914200 | 1810.97 | 11.42 | 0.63 | 1818.73 | 1829.7 | 1807.37 | 0 |
| 1730827800 | 1799.55 | 7.33 | 0.41 | 1794.27 | 1801.49 | 1789.41 | 0 |
| 1730741400 | 1792.22 | -9.55 | -0.53 | 1794.56 | 1800.62 | 1790.26 | 0 |
| 1730482200 | 1801.77 | 11.42 | 0.64 | 1785.08 | 1806.03 | 1783.94 | 0 |
| 1730395800 | 1790.35 | -17.79 | -0.98 | 1806.98 | 1806.98 | 1782.73 | 0 |
| 1730309400 | 1808.14 | -26.79 | -1.46 | 1831.87 | 1831.87 | 1805.48 | 0 |
| 1730223000 | 1834.93 | -7.35 | -0.40 | 1842.05 | 1847.39 | 1833.64 | 0 |
| 1730136600 | 1842.28 | -2.08 | -0.11 | 1838.33 | 1844.06 | 1832 | 0 |
| 1729873800 | 1844.36 | 0.99 | 0.05 | 1844.59 | 1848.4 | 1841.54 | 0 |
| 1729787400 | 1843.37 | 2.16 | 0.12 | 1842.03 | 1850.29 | 1841.48 | 0 |
| 1729701000 | 1841.21 | -3.19 | -0.17 | 1847.2 | 1848.35 | 1839.13 | 0 |
| 1729614600 | 1844.4 | -2.1 | -0.11 | 1844.97 | 1845.67 | 1836.91 | 0 |
| 1729528200 | 1846.5 | -13.6 | -0.73 | 1862.36 | 1862.36 | 1843.77 | 0 |
| 1729269000 | 1860.1 | -0.04 | -0.00 | 1856.61 | 1862.42 | 1852.99 | 0 |
| 1729182600 | 1860.14 | 11.85 | 0.64 | 1851.35 | 1865.27 | 1848.9 | 0 |
| 1729096200 | 1848.29 | -4.95 | -0.27 | 1849.75 | 1849.75 | 1837.5 | 0 |
| 1729009800 | 1853.24 | -1.79 | -0.10 | 1856.97 | 1860.45 | 1851.99 | 0 |
| 1728923400 | 1855.03 | 11.37 | 0.62 | 1848.11 | 1855.29 | 1841.33 | 0 |
| 1728664200 | 1843.66 | 5.46 | 0.30 | 1832.34 | 1844.85 | 1830.49 | 0 |
| 1728577800 | 1838.2 | 0 | 0.00 | 1838.2 | 1838.2 | 1838.2 | 0 |
| 1728491400 | 1838.2 | 15.56 | 0.85 | 1827.06 | 1839.25 | 1827.06 | 0 |
| 1728405000 | 1822.64 | -3.49 | -0.19 | 1824.13 | 1824.13 | 1811.33 | 0 |
| 1728318600 | 1826.13 | 6.64 | 0.36 | 1823.16 | 1829.79 | 1822.67 | 0 |
| 1728059400 | 1819.49 | 5.37 | 0.30 | 1812.34 | 1821.37 | 1807.95 | 0 |
| 1727973000 | 1814.12 | -14.25 | -0.78 | 1827.21 | 1827.21 | 1810.23 | 0 |
| 1727886600 | 1828.37 | -1.88 | -0.10 | 1831.61 | 1833.53 | 1819.13 | 0 |
| 1727800200 | 1830.25 | -8.37 | -0.46 | 1841.91 | 1847.94 | 1825.79 | 0 |
| 1727713800 | 1838.62 | -10.29 | -0.56 | 1845.56 | 1848.28 | 1834.84 | 0 |
| 1727454600 | 1848.91 | 9.11 | 0.50 | 1845.42 | 1852.45 | 1844.85 | 0 |
| 1727368200 | 1839.8 | 26.5 | 1.46 | 1811.6 | 1846.2 | 1811.6 | 0 |
| 1727281800 | 1813.3 | 0.06 | 0.00 | 1808.44 | 1813.75 | 1804.66 | 0 |
| 1727195400 | 1813.24 | 7.38 | 0.41 | 1806.26 | 1817.22 | 1806.26 | 0 |
| 1727109000 | 1805.86 | 16.67 | 0.93 | 1792.79 | 1806.09 | 1791.3 | 0 |
| 1726849800 | 1789.19 | -14.1 | -0.78 | 1800.28 | 1800.28 | 1788.07 | 0 |
| 1726763400 | 1803.29 | 10.43 | 0.58 | 1786.16 | 1806.94 | 1786.16 | 0 |
| 1726677000 | 1792.86 | -9.91 | -0.55 | 1801.85 | 1801.85 | 1791.17 | 0 |
| 1726590600 | 1802.77 | 6.6 | 0.37 | 1799.21 | 1807.87 | 1799.21 | 0 |
| 1726504200 | 1796.17 | -1.99 | -0.11 | 1794.57 | 1797.84 | 1790.91 | 0 |
| 1726245000 | 1798.16 | 13.84 | 0.78 | 1788.43 | 1800.74 | 1788.32 | 0 |
| 1726158600 | 1784.32 | 9.43 | 0.53 | 1785.17 | 1794.04 | 1780.86 | 0 |
| 1726072200 | 1774.89 | -0.83 | -0.05 | 1779.71 | 1787.02 | 1764.58 | 0 |
| 1725985800 | 1775.72 | -8.28 | -0.46 | 1782.37 | 1787.4 | 1775.15 | 0 |
| 1725899400 | 1784 | 17.93 | 1.02 | 1768.13 | 1784 | 1768.13 | 0 |
| 1725640200 | 1766.07 | -12.21 | -0.69 | 1778.55 | 1786.82 | 1763.85 | 0 |
| 1725553800 | 1778.28 | -16.35 | -0.91 | 1793.46 | 1794.87 | 1777.16 | 0 |
| 1725467400 | 1794.63 | -13.32 | -0.74 | 1801.61 | 1801.61 | 1793.3 | 0 |
| 1725381000 | 1807.95 | -5.6 | -0.31 | 1813.53 | 1816.7 | 1801.52 | 0 |
| 1725294600 | 1813.55 | 8.38 | 0.46 | 1813.63 | 1813.95 | 1809.76 | 0 |
| 1725035400 | 1805.17 | 0.61 | 0.03 | 1799.93 | 1812.42 | 1799.93 | 0 |
| 1724949000 | 1804.56 | 15.91 | 0.89 | 1788.84 | 1805.15 | 1787.99 | 0 |
| 1724862600 | 1788.65 | 1.98 | 0.11 | 1789.96 | 1797.9 | 1788.5 | 0 |
| 1724776200 | 1786.67 | -1.84 | -0.10 | 1787.16 | 1791.16 | 1786.23 | 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
