Hot Features
プレミアム
FTSEurofirst 300 Automobiles and Parts Index (E3X401010)
FTSE
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 | 26.29 | 1.3955315388 | 1883.87 | 1938.62 | 1865.11 | 0 | 0 | IX |
| 4 | -78.08 | -3.92709129683 | 1988.24 | 2016.03 | 1851.66 | 0 | 0 | IX |
| 12 | -209.46 | -9.88195997396 | 2119.62 | 2137.25 | 1851.66 | 0 | 0 | IX |
| 26 | -467.11 | -19.6490091576 | 2377.27 | 2377.27 | 1851.66 | 0 | 0 | IX |
| 52 | -194.94 | -9.2603676785 | 2105.1 | 2648.89 | 1851.66 | 0 | 0 | IX |
| 156 | -241.21 | -11.2119254243 | 2151.37 | 2648.89 | 1598.46 | 0 | 0 | IX |
| 260 | 1718.1 | 894.564198688 | 192.06 | 2648.89 | 192.06 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1910.16 | 14.33 | 0.76 | 1895.83 | 1910.16 | 1883.58 | 0 |
| 1732815000 | 1895.83 | 8.76 | 0.46 | 1887.07 | 1905.81 | 1887.07 | 0 |
| 1732728600 | 1887.07 | -5.32 | -0.28 | 1892.39 | 1892.39 | 1868.15 | 0 |
| 1732642200 | 1892.39 | -32.06 | -1.67 | 1924.45 | 1924.45 | 1877.99 | 0 |
| 1732555800 | 1924.45 | 15.47 | 0.81 | 1908.98 | 1938.62 | 1904.98 | 0 |
| 1732296600 | 1908.98 | 25.11 | 1.33 | 1883.87 | 1908.98 | 1865.11 | 0 |
| 1732210200 | 1883.87 | 1.6 | 0.09 | 1882.27 | 1884.38 | 1851.66 | 0 |
| 1732123800 | 1882.27 | -22.53 | -1.18 | 1904.8 | 1912.61 | 1879.32 | 0 |
| 1732037400 | 1904.8 | -18.58 | -0.97 | 1923.38 | 1931.01 | 1878.02 | 0 |
| 1731951000 | 1923.38 | 5.69 | 0.30 | 1917.69 | 1939.73 | 1906.11 | 0 |
| 1731691800 | 1917.69 | -2.47 | -0.13 | 1920.16 | 1935.44 | 1901.23 | 0 |
| 1731605400 | 1920.16 | 30.59 | 1.62 | 1889.57 | 1923.61 | 1885.74 | 0 |
| 1731519000 | 1889.57 | -15.74 | -0.83 | 1905.31 | 1905.31 | 1868.76 | 0 |
| 1731432600 | 1905.31 | -37.44 | -1.93 | 1942.75 | 1942.75 | 1902.06 | 0 |
| 1731346200 | 1942.75 | 28.25 | 1.48 | 1914.5 | 1950.76 | 1911.83 | 0 |
| 1731087000 | 1914.5 | -28.28 | -1.46 | 1942.78 | 1942.78 | 1897.97 | 0 |
| 1731000600 | 1942.78 | 39.96 | 2.10 | 1902.82 | 1954.52 | 1902.82 | 0 |
| 1730914200 | 1902.82 | -49.78 | -2.55 | 1952.6 | 1971.56 | 1883.13 | 0 |
| 1730827800 | 1952.6 | -36.16 | -1.82 | 1988.76 | 1998.3 | 1943.46 | 0 |
| 1730741400 | 1988.76 | -6.65 | -0.33 | 1995.41 | 2016.03 | 1988.59 | 0 |
| 1730482200 | 1995.41 | 7.17 | 0.36 | 1988.24 | 2002.97 | 1981.41 | 0 |
| 1730395800 | 1988.24 | -8.62 | -0.43 | 1996.86 | 2001.99 | 1978.24 | 0 |
| 1730309400 | 1996.86 | -19.9 | -0.99 | 2016.76 | 2016.76 | 1977.48 | 0 |
| 1730223000 | 2016.76 | -26 | -1.27 | 2042.76 | 2051.51 | 2012.26 | 0 |
| 1730136600 | 2042.76 | 2.17 | 0.11 | 2040.59 | 2063.19 | 2021 | 0 |
| 1729873800 | 2040.59 | 1.38 | 0.07 | 2039.21 | 2048.56 | 2014.06 | 0 |
| 1729787400 | 2039.21 | 2.16 | 0.11 | 2037.05 | 2081.59 | 2031.99 | 0 |
| 1729701000 | 2037.05 | 8.14 | 0.40 | 2028.91 | 2060.64 | 2028.91 | 0 |
| 1729614600 | 2028.91 | 11.36 | 0.56 | 2017.55 | 2031.05 | 2012.33 | 0 |
| 1729528200 | 2017.55 | -17.4 | -0.86 | 2034.95 | 2047.07 | 2016.5 | 0 |
| 1729269000 | 2034.95 | 16.98 | 0.84 | 2017.97 | 2050.53 | 2017.89 | 0 |
| 1729182600 | 2017.97 | 8.58 | 0.43 | 2009.39 | 2031.54 | 2006.59 | 0 |
| 1729096200 | 2009.39 | -4.88 | -0.24 | 2014.27 | 2015.35 | 1990.83 | 0 |
| 1729009800 | 2014.27 | -15.48 | -0.76 | 2029.75 | 2034.79 | 2003.05 | 0 |
| 1728923400 | 2029.75 | 18.44 | 0.92 | 2011.31 | 2036.13 | 2010.59 | 0 |
| 1728664200 | 2011.31 | 5.83 | 0.29 | 2005.48 | 2011.31 | 1978.07 | 0 |
| 1728577800 | 2005.48 | -6.03 | -0.30 | 2011.51 | 2013.43 | 1993.23 | 0 |
| 1728491400 | 2011.51 | 19.55 | 0.98 | 1991.96 | 2014.06 | 1985.54 | 0 |
| 1728405000 | 1991.96 | -15.73 | -0.78 | 2007.69 | 2007.69 | 1974.01 | 0 |
| 1728318600 | 2007.69 | 2.32 | 0.12 | 2005.37 | 2012.85 | 1986.11 | 0 |
| 1728059400 | 2005.37 | 29.46 | 1.49 | 1975.91 | 2019.87 | 1972.54 | 0 |
| 1727973000 | 1975.91 | -38.81 | -1.93 | 2014.72 | 2014.72 | 1969.71 | 0 |
| 1727886600 | 2014.72 | -7.81 | -0.39 | 2022.53 | 2040.01 | 2010.56 | 0 |
| 1727800200 | 2022.53 | -24.42 | -1.19 | 2046.95 | 2054.68 | 2017.45 | 0 |
| 1727713800 | 2046.95 | -82.05 | -3.85 | 2129 | 2129 | 2042.09 | 0 |
| 1727454600 | 2129 | 40.65 | 1.95 | 2088.35 | 2137.25 | 2088.35 | 0 |
| 1727368200 | 2088.35 | 46.51 | 2.28 | 2041.84 | 2096.3 | 2041.84 | 0 |
| 1727281800 | 2041.84 | -30.61 | -1.48 | 2072.45 | 2073.78 | 2041.4 | 0 |
| 1727195400 | 2072.45 | 21.42 | 1.04 | 2051.03 | 2088.9699 | 2051.03 | 0 |
| 1727109000 | 2051.03 | 38.88 | 1.93 | 2012.15 | 2051.03 | 2002.15 | 0 |
| 1726849800 | 2012.15 | -71.29 | -3.42 | 2083.44 | 2083.44 | 2007.11 | 0 |
| 1726763400 | 2083.44 | 46.3 | 2.27 | 2037.14 | 2094.21 | 2037.14 | 0 |
| 1726677000 | 2037.14 | 1.56 | 0.08 | 2035.58 | 2045.46 | 2032.97 | 0 |
| 1726590600 | 2035.58 | 15.97 | 0.79 | 2019.61 | 2050.52 | 2019.61 | 0 |
| 1726504200 | 2019.61 | -18.65 | -0.91 | 2038.26 | 2038.27 | 2014.62 | 0 |
| 1726245000 | 2038.26 | 30.72 | 1.53 | 2007.54 | 2046.03 | 2007.54 | 0 |
| 1726158600 | 2007.54 | 3.53 | 0.18 | 2004.01 | 2033.03 | 1992.8 | 0 |
| 1726072200 | 2004.01 | 4.05 | 0.20 | 1999.96 | 2012.42 | 1986.23 | 0 |
| 1725985800 | 1999.96 | -81.32 | -3.91 | 2081.28 | 2081.28 | 1991.75 | 0 |
| 1725899400 | 2081.28 | 1.39 | 0.07 | 2079.89 | 2093.62 | 2072.38 | 0 |
| 1725640200 | 2079.89 | -39.73 | -1.87 | 2119.62 | 2120.14 | 2074.2199 | 0 |
| 1725553800 | 2119.62 | -12.86 | -0.60 | 2132.48 | 2148.02 | 2119.62 | 0 |
| 1725467400 | 2132.48 | -24.71 | -1.15 | 2157.19 | 2157.19 | 2118.39 | 0 |
| 1725381000 | 2157.19 | -29.88 | -1.37 | 2187.07 | 2193.29 | 2152.42 | 0 |
| 1725294600 | 2187.07 | -6.75 | -0.31 | 2193.82 | 2197.83 | 2165.05 | 0 |
| 1725035400 | 2193.82 | 1.49 | 0.07 | 2192.33 | 2202.2399 | 2189.71 | 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
