Hot Features
プレミアム
FTSEurofirst 300 Utilities Index (E3X65)
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 | 5.9 | 0.288366137018 | 2046.01 | 2078.66 | 2023.66 | 0 | 0 | IX |
| 4 | -101.59 | -4.7174367309 | 2153.5 | 2165.21 | 2014.08 | 0 | 0 | IX |
| 12 | -54 | -2.56421214582 | 2105.91 | 2212.07 | 2014.08 | 0 | 0 | IX |
| 26 | 34.44 | 1.70708858124 | 2017.47 | 2212.07 | 1929.73 | 0 | 0 | IX |
| 52 | 82.07 | 4.1663282297 | 1969.84 | 2212.07 | 1844.5 | 0 | 0 | IX |
| 156 | -23.92 | -1.15231016027 | 2075.83 | 2212.07 | 1597.76 | 0 | 0 | IX |
| 260 | 1928.01 | 1556.10169492 | 123.9 | 2212.07 | 123.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2051.91 | -12.88 | -0.62 | 2064.79 | 2069.2 | 2050.5 | 0 |
| 1732555800 | 2064.79 | -7.38 | -0.36 | 2072.17 | 2078.66 | 2061.2 | 0 |
| 1732296600 | 2072.17 | 38.51 | 1.89 | 2033.66 | 2076.51 | 2033.06 | 0 |
| 1732210200 | 2033.66 | -4.68 | -0.23 | 2038.34 | 2044.72 | 2023.66 | 0 |
| 1732123800 | 2038.34 | -7.73 | -0.38 | 2046.07 | 2060.67 | 2032.34 | 0 |
| 1732037400 | 2046.07 | 0.06 | 0.00 | 2046.01 | 2061.6 | 2030.33 | 0 |
| 1731951000 | 2046.01 | -12.52 | -0.61 | 2058.53 | 2068.42 | 2035.06 | 0 |
| 1731691800 | 2058.53 | 7.21 | 0.35 | 2051.32 | 2070.28 | 2046.26 | 0 |
| 1731605400 | 2051.32 | 28.69 | 1.42 | 2022.63 | 2051.32 | 2020.19 | 0 |
| 1731519000 | 2022.63 | 0.54 | 0.03 | 2022.09 | 2037.79 | 2014.08 | 0 |
| 1731432600 | 2022.09 | -36.29 | -1.76 | 2058.38 | 2058.38 | 2021.04 | 0 |
| 1731346200 | 2058.38 | 24.45 | 1.20 | 2033.93 | 2066.38 | 2033.93 | 0 |
| 1731087000 | 2033.93 | 3.14 | 0.15 | 2030.79 | 2045.64 | 2030.79 | 0 |
| 1731000600 | 2030.79 | -7.07 | -0.35 | 2037.86 | 2051.14 | 2026.92 | 0 |
| 1730914200 | 2037.86 | -58.8 | -2.80 | 2096.66 | 2098.92 | 2022.24 | 0 |
| 1730827800 | 2096.66 | 0.19 | 0.01 | 2096.4699 | 2111.2399 | 2094.38 | 0 |
| 1730741400 | 2096.4699 | -5.39 | -0.26 | 2101.86 | 2116.34 | 2096.4699 | 0 |
| 1730482200 | 2101.86 | 20.66 | 0.99 | 2081.2 | 2109.52 | 2080.33 | 0 |
| 1730395800 | 2081.2 | -27.4 | -1.30 | 2108.6 | 2108.6 | 2070.7199 | 0 |
| 1730309400 | 2108.6 | -19.94 | -0.94 | 2128.54 | 2128.54 | 2105.95 | 0 |
| 1730223000 | 2128.54 | -24.96 | -1.16 | 2153.5 | 2165.21 | 2125.7399 | 0 |
| 1730136600 | 2153.5 | 12.65 | 0.59 | 2140.85 | 2160.12 | 2140.85 | 0 |
| 1729873800 | 2140.85 | -10.28 | -0.48 | 2151.13 | 2151.13 | 2134.4899 | 0 |
| 1729787400 | 2151.13 | -4.56 | -0.21 | 2155.69 | 2170.59 | 2149.39 | 0 |
| 1729701000 | 2155.69 | 10.72 | 0.50 | 2144.9699 | 2166.52 | 2144.9699 | 0 |
| 1729614600 | 2144.9699 | -34.33 | -1.58 | 2179.3 | 2180.06 | 2124.52 | 0 |
| 1729528200 | 2179.3 | -6.55 | -0.30 | 2185.85 | 2186.07 | 2163.09 | 0 |
| 1729269000 | 2185.85 | -4.14 | -0.19 | 2189.9899 | 2191.59 | 2169.11 | 0 |
| 1729182600 | 2189.9899 | -5.66 | -0.26 | 2195.65 | 2212.07 | 2188.75 | 0 |
| 1729096200 | 2195.65 | 16.73 | 0.77 | 2178.92 | 2201.2399 | 2170.15 | 0 |
| 1729009800 | 2178.92 | 22.23 | 1.03 | 2156.69 | 2194.16 | 2156.69 | 0 |
| 1728923400 | 2156.69 | 24.2 | 1.13 | 2132.4899 | 2157.57 | 2131.06 | 0 |
| 1728664200 | 2132.4899 | 15.21 | 0.72 | 2117.28 | 2134.29 | 2113.87 | 0 |
| 1728577800 | 2117.28 | -11.73 | -0.55 | 2129.01 | 2134.28 | 2111.17 | 0 |
| 1728491400 | 2129.01 | 6.04 | 0.28 | 2122.9699 | 2138.14 | 2122.61 | 0 |
| 1728405000 | 2122.9699 | 14.88 | 0.71 | 2108.09 | 2122.9699 | 2104.13 | 0 |
| 1728318600 | 2108.09 | -9.82 | -0.46 | 2117.91 | 2125.3 | 2104.29 | 0 |
| 1728059400 | 2117.91 | -16.61 | -0.78 | 2134.52 | 2140.45 | 2096.29 | 0 |
| 1727973000 | 2134.52 | -20.5 | -0.95 | 2155.02 | 2159.7199 | 2129.69 | 0 |
| 1727886600 | 2155.02 | -34.06 | -1.56 | 2189.08 | 2190.37 | 2151.33 | 0 |
| 1727800200 | 2189.08 | 7.19 | 0.33 | 2181.89 | 2195.44 | 2175.27 | 0 |
| 1727713800 | 2181.89 | -7.31 | -0.33 | 2189.2 | 2190.98 | 2168.69 | 0 |
| 1727454600 | 2189.2 | 6.96 | 0.32 | 2182.2399 | 2196.35 | 2180.9699 | 0 |
| 1727368200 | 2182.2399 | 6.07 | 0.28 | 2176.17 | 2193.44 | 2172.85 | 0 |
| 1727281800 | 2176.17 | -3.99 | -0.18 | 2180.16 | 2180.16 | 2158.12 | 0 |
| 1727195400 | 2180.16 | 3.86 | 0.18 | 2176.3 | 2180.16 | 2151.01 | 0 |
| 1727109000 | 2176.3 | 24.4 | 1.13 | 2151.9 | 2178.41 | 2151.9 | 0 |
| 1726849800 | 2151.9 | 15.99 | 0.75 | 2135.91 | 2158.15 | 2135.65 | 0 |
| 1726763400 | 2135.91 | -41.01 | -1.88 | 2176.92 | 2186.55 | 2123.54 | 0 |
| 1726677000 | 2176.92 | -19.77 | -0.90 | 2196.69 | 2201.03 | 2174.6 | 0 |
| 1726590600 | 2196.69 | 14.61 | 0.67 | 2182.08 | 2210.51 | 2182.08 | 0 |
| 1726504200 | 2182.08 | 6.98 | 0.32 | 2175.1 | 2184.89 | 2173.85 | 0 |
| 1726245000 | 2175.1 | 16.55 | 0.77 | 2158.55 | 2181.42 | 2158.55 | 0 |
| 1726158600 | 2158.55 | -6.81 | -0.31 | 2165.36 | 2180.35 | 2157.53 | 0 |
| 1726072200 | 2165.36 | 0.5 | 0.02 | 2164.86 | 2175.06 | 2152.08 | 0 |
| 1725985800 | 2164.86 | -0.04 | -0.00 | 2164.9 | 2185.33 | 2163.01 | 0 |
| 1725899400 | 2164.9 | 17.1 | 0.80 | 2147.8 | 2168.76 | 2141.07 | 0 |
| 1725640200 | 2147.8 | 2.56 | 0.12 | 2145.2399 | 2157.06 | 2134.7199 | 0 |
| 1725553800 | 2145.2399 | 34.91 | 1.65 | 2110.33 | 2153.73 | 2110.04 | 0 |
| 1725467400 | 2110.33 | 4.93 | 0.23 | 2105.4 | 2113.39 | 2089.62 | 0 |
| 1725381000 | 2105.4 | -0.51 | -0.02 | 2105.91 | 2114.51 | 2101.4 | 0 |
| 1725294600 | 2105.91 | 4.07 | 0.19 | 2101.84 | 2106.05 | 2093.23 | 0 |
| 1725035400 | 2101.84 | 12.99 | 0.62 | 2088.85 | 2111.96 | 2088.83 | 0 |
| 1724949000 | 2088.85 | -3.77 | -0.18 | 2092.62 | 2101.8 | 2085.54 | 0 |
| 1724862600 | 2092.62 | 13.67 | 0.66 | 2078.95 | 2093.45 | 2078.95 | 0 |
| 1724776200 | 2078.95 | 7.1 | 0.34 | 2076.42 | 2088.78 | 2075.31 | 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
