Hot Features
プレミアム
FTSEurofirst 300 Eurozone Travel and Leisure Index (EB4050)
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、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 | -29.36 | -4.39757953388 | 667.64 | 670.05 | 638.28 | 0 | 0 | IX |
| 4 | -16.89 | -2.57795686616 | 655.17 | 676.09 | 638.28 | 0 | 0 | IX |
| 12 | -6.84 | -1.06026785714 | 645.12 | 676.09 | 577.95 | 0 | 0 | IX |
| 26 | -29.98 | -4.48627779607 | 668.26 | 682.79 | 577.95 | 0 | 0 | IX |
| 52 | -20.9 | -3.17060590431 | 659.18 | 684.28 | 577.95 | 0 | 0 | IX |
| 156 | 98.46 | 18.2394131377 | 539.82 | 732.89 | 424.85 | 0 | 0 | IX |
| 260 | 512.6 | 407.861234882 | 125.68 | 732.89 | 125.68 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 638.28 | -12.87 | -1.98 | 651.15 | 651.15 | 638.28 | 0 |
| 1732555800 | 651.15 | 1.61 | 0.25 | 649.54 | 653.55999 | 643.91 | 0 |
| 1732296600 | 649.54 | 4.02 | 0.62 | 645.52 | 651.15 | 641.5 | 0 |
| 1732210200 | 645.52 | -2.82 | -0.43 | 648.34 | 649.14 | 642.71 | 0 |
| 1732123800 | 648.34 | -0.8 | -0.12 | 649.14 | 652.76 | 643.51 | 0 |
| 1732037400 | 649.14 | -18.5 | -2.77 | 667.64 | 670.04999 | 643.11 | 0 |
| 1731951000 | 667.64 | 1.2 | 0.18 | 666.44 | 669.65 | 664.83 | 0 |
| 1731691800 | 666.44 | 3.22 | 0.49 | 663.22 | 672.47 | 661.61 | 0 |
| 1731605400 | 663.22 | 6.44 | 0.98 | 656.78 | 667.64 | 656.78 | 0 |
| 1731519000 | 656.78 | 2.01 | 0.31 | 654.77 | 662.41 | 653.16 | 0 |
| 1731432600 | 654.77 | -14.08 | -2.11 | 668.85 | 668.85 | 654.77 | 0 |
| 1731346200 | 668.85 | -0.4 | -0.06 | 669.25 | 672.07 | 664.41999 | 0 |
| 1731087000 | 669.25 | 5.23 | 0.79 | 664.02 | 670.86 | 664.02 | 0 |
| 1731000600 | 664.02 | -3.62 | -0.54 | 667.64 | 668.45 | 660.4 | 0 |
| 1730914200 | 667.64 | 12.47 | 1.90 | 655.16999 | 676.09 | 655.16999 | 0 |
| 1730827800 | 655.16999 | 7.24 | 1.12 | 647.92999 | 657.17999 | 647.92999 | 0 |
| 1730741400 | 647.92999 | -0.41 | -0.06 | 648.34 | 652.76 | 643.11 | 0 |
| 1730482200 | 648.34 | 6.44 | 1.00 | 641.9 | 650.75 | 641.9 | 0 |
| 1730395800 | 641.9 | -1.61 | -0.25 | 643.51 | 647.13 | 641.5 | 0 |
| 1730309400 | 643.51 | 2.01 | 0.31 | 641.5 | 645.91999 | 639.89 | 0 |
| 1730223000 | 641.5 | -13.67 | -2.09 | 655.16999 | 657.99 | 641.5 | 0 |
| 1730136600 | 655.16999 | 10.86 | 1.69 | 644.30999 | 657.17999 | 643.51 | 0 |
| 1729873800 | 644.30999 | -8.45 | -1.29 | 652.76 | 657.99 | 644.30999 | 0 |
| 1729787400 | 652.76 | 39.82 | 6.50 | 612.94 | 652.76 | 612.94 | 0 |
| 1729701000 | 612.94 | 10.86 | 1.80 | 602.08 | 615.76 | 602.08 | 0 |
| 1729614600 | 602.08 | -2.02 | -0.33 | 604.1 | 604.1 | 592.83 | 0 |
| 1729528200 | 604.1 | -8.84 | -1.44 | 612.94 | 613.75 | 604.1 | 0 |
| 1729269000 | 612.94 | -0.41 | -0.07 | 613.35 | 616.97 | 609.73 | 0 |
| 1729182600 | 613.35 | -1.6 | -0.26 | 614.95 | 618.57 | 612.54 | 0 |
| 1729096200 | 614.95 | 7.24 | 1.19 | 607.71 | 614.95 | 606.11 | 0 |
| 1729009800 | 607.71 | -0.81 | -0.13 | 608.52 | 614.54999 | 605.7 | 0 |
| 1728923400 | 608.52 | 1.21 | 0.20 | 607.30999 | 608.52 | 603.29 | 0 |
| 1728664200 | 607.30999 | 1.61 | 0.27 | 605.7 | 607.71 | 602.08 | 0 |
| 1728577800 | 605.7 | 0 | 0.00 | 605.7 | 608.52 | 603.29 | 0 |
| 1728491400 | 605.7 | 5.63 | 0.94 | 600.07 | 606.51 | 600.07 | 0 |
| 1728405000 | 600.07 | 6.03 | 1.02 | 594.04 | 600.07 | 589.21 | 0 |
| 1728318600 | 594.04 | 7.64 | 1.30 | 586.4 | 594.04 | 586 | 0 |
| 1728059400 | 586.4 | -3.62 | -0.61 | 590.02 | 591.63 | 586.4 | 0 |
| 1727973000 | 590.02 | 4.83 | 0.83 | 585.19 | 593.24 | 585.19 | 0 |
| 1727886600 | 585.19 | -2.01 | -0.34 | 587.2 | 589.62 | 584.39 | 0 |
| 1727800200 | 587.2 | -5.23 | -0.88 | 592.42999 | 592.42999 | 583.17999 | 0 |
| 1727713800 | 592.42999 | -20.51 | -3.35 | 612.94 | 614.54999 | 592.42999 | 0 |
| 1727454600 | 612.94 | 1.61 | 0.26 | 611.33 | 619.38 | 606.91 | 0 |
| 1727368200 | 611.33 | -22.53 | -3.55 | 633.86 | 633.86 | 577.95 | 0 |
| 1727281800 | 633.86 | 6.04 | 0.96 | 627.82 | 635.87 | 624.61 | 0 |
| 1727195400 | 627.82 | 13.27 | 2.16 | 614.54999 | 639.49 | 614.54999 | 0 |
| 1727109000 | 614.54999 | -13.27 | -2.11 | 627.82 | 627.82 | 611.74 | 0 |
| 1726849800 | 627.82 | -9.66 | -1.52 | 637.48 | 639.89 | 625.41 | 0 |
| 1726763400 | 637.48 | 3.62 | 0.57 | 633.86 | 637.48 | 632.25 | 0 |
| 1726677000 | 633.86 | 2.01 | 0.32 | 631.85 | 641.1 | 629.84 | 0 |
| 1726590600 | 631.85 | 2.82 | 0.45 | 629.03 | 634.66 | 627.82 | 0 |
| 1726504200 | 629.03 | 8.85 | 1.43 | 620.17999 | 629.42999 | 618.57 | 0 |
| 1726245000 | 620.17999 | -5.23 | -0.84 | 625.41 | 625.41 | 617.37 | 0 |
| 1726158600 | 625.41 | -6.84 | -1.08 | 632.25 | 636.66999 | 625.41 | 0 |
| 1726072200 | 632.25 | -14.88 | -2.30 | 647.13 | 647.13 | 627.82 | 0 |
| 1725985800 | 647.13 | 1.21 | 0.19 | 645.91999 | 647.92999 | 643.91 | 0 |
| 1725899400 | 645.91999 | 7.24 | 1.13 | 638.67999 | 646.73 | 638.67999 | 0 |
| 1725640200 | 638.67999 | -3.22 | -0.50 | 641.9 | 643.11 | 635.05999 | 0 |
| 1725553800 | 641.9 | 8.85 | 1.40 | 633.04999 | 644.30999 | 633.04999 | 0 |
| 1725467400 | 633.04999 | -15.69 | -2.42 | 648.74 | 648.74 | 627.41999 | 0 |
| 1725381000 | 648.74 | 3.62 | 0.56 | 645.12 | 648.74 | 642.29999 | 0 |
| 1725294600 | 645.12 | -2.41 | -0.37 | 647.53 | 651.15 | 645.12 | 0 |
| 1725035400 | 647.53 | -10.46 | -1.59 | 657.99 | 657.99 | 647.53 | 0 |
| 1724949000 | 657.99 | -7.64 | -1.15 | 665.63 | 665.63 | 650.75 | 0 |
| 1724862600 | 665.63 | 6.84 | 1.04 | 658.79 | 667.64 | 658.79 | 0 |
| 1724776200 | 658.79 | -2.55 | -0.39 | 662.09 | 664.83 | 657.99 | 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
