Hot Features
プレミアム
FTSE EuroMid Ex UK (M0XU)
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
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.23 | -0.133502479332 | 4666.58 | 4721.67 | 4582.2 | 0 | 0 | IX |
| 4 | -143.75 | -2.99223579859 | 4804.1 | 4823.02 | 4582.2 | 0 | 0 | IX |
| 12 | -67.29 | -1.42333172577 | 4727.64 | 4917.17 | 4582.2 | 0 | 0 | IX |
| 26 | -123.57 | -2.58302814428 | 4783.92 | 4917.17 | 4331.54 | 0 | 0 | IX |
| 52 | 413.04 | 9.72474342584 | 4247.31 | 4917.17 | 4212.02 | 0 | 0 | IX |
| 156 | -155.44 | -3.22771549424 | 4815.79 | 4917.17 | 3268.92 | 0 | 0 | IX |
| 260 | 826.57 | 21.5601834221 | 3833.78 | 4957.28 | 2501.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4660.35 | -50.92 | -1.08 | 4711.27 | 4711.27 | 4655.43 | 0 |
| 1732555800 | 4711.27 | 31.8 | 0.68 | 4679.47 | 4721.67 | 4679.47 | 0 |
| 1732296600 | 4679.47 | 58.11 | 1.26 | 4621.36 | 4680.32 | 4619.47 | 0 |
| 1732210200 | 4621.36 | 0.09 | 0.00 | 4621.27 | 4624.32 | 4583.51 | 0 |
| 1732123800 | 4621.27 | -5.57 | -0.12 | 4626.84 | 4663.09 | 4618.38 | 0 |
| 1732037400 | 4626.84 | -39.74 | -0.85 | 4666.58 | 4684.89 | 4582.2 | 0 |
| 1731951000 | 4666.58 | -20.66 | -0.44 | 4687.24 | 4690.78 | 4645.66 | 0 |
| 1731691800 | 4687.24 | -25.39 | -0.54 | 4712.63 | 4719.31 | 4679.88 | 0 |
| 1731605400 | 4712.63 | 55.3 | 1.19 | 4657.33 | 4713.24 | 4653.92 | 0 |
| 1731519000 | 4657.33 | -23.53 | -0.50 | 4680.86 | 4692 | 4637.49 | 0 |
| 1731432600 | 4680.86 | -104.97 | -2.19 | 4785.83 | 4785.83 | 4678.09 | 0 |
| 1731346200 | 4785.83 | 39.61 | 0.83 | 4746.22 | 4807.4799 | 4746.1899 | 0 |
| 1731087000 | 4746.22 | -14.46 | -0.30 | 4760.68 | 4777.1899 | 4739.91 | 0 |
| 1731000600 | 4760.68 | 66.88 | 1.42 | 4693.8 | 4782.74 | 4693.8 | 0 |
| 1730914200 | 4693.8 | -23.82 | -0.50 | 4717.62 | 4797.75 | 4687.68 | 0 |
| 1730827800 | 4717.62 | 3.49 | 0.07 | 4714.13 | 4731.83 | 4698.74 | 0 |
| 1730741400 | 4714.13 | 7.51 | 0.16 | 4706.62 | 4736.8 | 4706.62 | 0 |
| 1730482200 | 4706.62 | 25.26 | 0.54 | 4681.36 | 4715.81 | 4677.1899 | 0 |
| 1730395800 | 4681.36 | -51.93 | -1.10 | 4733.29 | 4733.4 | 4661.91 | 0 |
| 1730309400 | 4733.29 | -42.2 | -0.88 | 4775.49 | 4783.99 | 4732.75 | 0 |
| 1730223000 | 4775.49 | -28.61 | -0.60 | 4804.1 | 4823.02 | 4773.4 | 0 |
| 1730136600 | 4804.1 | 25.18 | 0.53 | 4778.92 | 4813.1899 | 4772.36 | 0 |
| 1729873800 | 4778.92 | 7.59 | 0.16 | 4771.33 | 4787.1 | 4758.01 | 0 |
| 1729787400 | 4771.33 | -7.82 | -0.16 | 4779.15 | 4805.1899 | 4771.33 | 0 |
| 1729701000 | 4779.15 | -16.17 | -0.34 | 4795.32 | 4803.61 | 4770.68 | 0 |
| 1729614600 | 4795.32 | -14.65 | -0.30 | 4809.97 | 4813.86 | 4762.86 | 0 |
| 1729528200 | 4809.97 | -41.41 | -0.85 | 4851.38 | 4862.4 | 4808.47 | 0 |
| 1729269000 | 4851.38 | 12.32 | 0.25 | 4839.06 | 4862.51 | 4834.4799 | 0 |
| 1729182600 | 4839.06 | 5.2 | 0.11 | 4833.86 | 4858.82 | 4827.02 | 0 |
| 1729096200 | 4833.86 | 2.56 | 0.05 | 4831.3 | 4838.36 | 4806.1899 | 0 |
| 1729009800 | 4831.3 | 2.26 | 0.05 | 4829.04 | 4856.85 | 4827.17 | 0 |
| 1728923400 | 4829.04 | -3.99 | -0.08 | 4833.03 | 4834.62 | 4806.51 | 0 |
| 1728664200 | 4833.03 | 24.42 | 0.51 | 4808.61 | 4839.35 | 4803.86 | 0 |
| 1728577800 | 4808.61 | -9.39 | -0.19 | 4818 | 4826.1899 | 4786.35 | 0 |
| 1728491400 | 4818 | 33.03 | 0.69 | 4784.97 | 4820.01 | 4784.97 | 0 |
| 1728405000 | 4784.97 | -24.64 | -0.51 | 4809.61 | 4810.08 | 4765.67 | 0 |
| 1728318600 | 4809.61 | -11.01 | -0.23 | 4820.62 | 4838.37 | 4792.25 | 0 |
| 1728059400 | 4820.62 | 34.36 | 0.72 | 4786.26 | 4833.64 | 4786.26 | 0 |
| 1727973000 | 4786.26 | -40.3 | -0.83 | 4826.56 | 4826.56 | 4778.67 | 0 |
| 1727886600 | 4826.56 | -4.51 | -0.09 | 4831.07 | 4836.72 | 4804.42 | 0 |
| 1727800200 | 4831.07 | -34.4 | -0.71 | 4865.47 | 4890.42 | 4822.1 | 0 |
| 1727713800 | 4865.47 | -46.96 | -0.96 | 4912.43 | 4912.67 | 4853.18 | 0 |
| 1727454600 | 4912.43 | 44.61 | 0.92 | 4867.82 | 4917.17 | 4867.45 | 0 |
| 1727368200 | 4867.82 | 67.73 | 1.41 | 4800.09 | 4885.45 | 4799.8 | 0 |
| 1727281800 | 4800.09 | 18.55 | 0.39 | 4781.54 | 4812.84 | 4769.08 | 0 |
| 1727195400 | 4781.54 | 31.27 | 0.66 | 4750.27 | 4799.56 | 4750.27 | 0 |
| 1727109000 | 4750.27 | 19.38 | 0.41 | 4730.89 | 4761.15 | 4715.88 | 0 |
| 1726849800 | 4730.89 | -64.64 | -1.35 | 4795.53 | 4795.53 | 4729.6 | 0 |
| 1726763400 | 4795.53 | 62.07 | 1.31 | 4733.46 | 4809.26 | 4733.46 | 0 |
| 1726677000 | 4733.46 | -15.53 | -0.33 | 4748.99 | 4751.55 | 4728.17 | 0 |
| 1726590600 | 4748.99 | 43.39 | 0.92 | 4705.6 | 4763.71 | 4705.6 | 0 |
| 1726504200 | 4705.6 | -15 | -0.32 | 4720.6 | 4722.05 | 4700.86 | 0 |
| 1726245000 | 4720.6 | 52.3 | 1.12 | 4668.3 | 4729.61 | 4668.3 | 0 |
| 1726158600 | 4668.3 | 37.34 | 0.81 | 4630.96 | 4693.1 | 4628.26 | 0 |
| 1726072200 | 4630.96 | -22.96 | -0.49 | 4653.92 | 4673.51 | 4616.72 | 0 |
| 1725985800 | 4653.92 | -19.8 | -0.42 | 4673.72 | 4698.15 | 4641.26 | 0 |
| 1725899400 | 4673.72 | 39.94 | 0.86 | 4633.78 | 4681.01 | 4630.42 | 0 |
| 1725640200 | 4633.78 | -41.29 | -0.88 | 4675.07 | 4689.45 | 4632.32 | 0 |
| 1725553800 | 4675.07 | 10.62 | 0.23 | 4664.45 | 4695.92 | 4652.24 | 0 |
| 1725467400 | 4664.45 | -19.78 | -0.42 | 4684.2299 | 4684.37 | 4628.72 | 0 |
| 1725381000 | 4684.2299 | -43.41 | -0.92 | 4727.64 | 4740.51 | 4677.96 | 0 |
| 1725294600 | 4727.64 | -5.42 | -0.11 | 4733.06 | 4733.09 | 4688.16 | 0 |
| 1725035400 | 4733.06 | 29.32 | 0.62 | 4703.74 | 4740.43 | 4703.74 | 0 |
| 1724949000 | 4703.74 | 14.45 | 0.31 | 4689.29 | 4716.88 | 4688.13 | 0 |
| 1724862600 | 4689.29 | 9.76 | 0.21 | 4679.53 | 4697.64 | 4675.72 | 0 |
| 1724776200 | 4679.53 | 6.37 | 0.14 | 4674.85 | 4686.86 | 4667.25 | 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
