Hot Features
プレミアム
FTSE 350 Real Estate Investment and Services Index (NMX351010)
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 | 117.95 | 5.04044750798 | 2340.07 | 2477.22 | 2337.5 | 0 | 0 | IX |
| 4 | 127.26 | 5.46002162385 | 2330.76 | 2477.22 | 2289.02 | 0 | 0 | IX |
| 12 | -69.65 | -2.75550210273 | 2527.67 | 2650.48 | 2289.02 | 0 | 0 | IX |
| 26 | 200.94 | 8.90265298527 | 2257.08 | 2655.63 | 2191.62 | 0 | 0 | IX |
| 52 | 326.69 | 15.3279876884 | 2131.33 | 2655.63 | 2115.01 | 0 | 0 | IX |
| 156 | -603.23 | -19.7053491221 | 3061.25 | 3306.16 | 1828.84 | 0 | 0 | IX |
| 260 | -361.07 | -12.8080337981 | 2819.09 | 3306.16 | 83.69 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2458.02 | -13.08 | -0.53 | 2471.1 | 2477.2199 | 2454.2 | 0 |
| 1732815000 | 2471.1 | 22.03 | 0.90 | 2449.07 | 2477.06 | 2449.07 | 0 |
| 1732728600 | 2449.07 | 33.22 | 1.38 | 2415.85 | 2449.07 | 2415.85 | 0 |
| 1732642200 | 2415.85 | -2.96 | -0.12 | 2418.81 | 2427.7199 | 2398.48 | 0 |
| 1732555800 | 2418.81 | 24.21 | 1.01 | 2394.6 | 2420.9899 | 2377.13 | 0 |
| 1732296600 | 2394.6 | 54.53 | 2.33 | 2340.07 | 2394.6 | 2337.5 | 0 |
| 1732210200 | 2340.07 | 36.48 | 1.58 | 2303.59 | 2348.11 | 2303.59 | 0 |
| 1732123800 | 2303.59 | -33.15 | -1.42 | 2336.7399 | 2346.36 | 2303.59 | 0 |
| 1732037400 | 2336.7399 | 9.5 | 0.41 | 2327.2399 | 2351.44 | 2314.69 | 0 |
| 1731951000 | 2327.2399 | -17.14 | -0.73 | 2344.38 | 2368.59 | 2317.55 | 0 |
| 1731691800 | 2344.38 | -10.27 | -0.44 | 2354.65 | 2364.53 | 2342.68 | 0 |
| 1731605400 | 2354.65 | 51.27 | 2.23 | 2303.38 | 2354.65 | 2302.6 | 0 |
| 1731519000 | 2303.38 | -42.88 | -1.83 | 2346.26 | 2352.21 | 2289.02 | 0 |
| 1731432600 | 2346.26 | 9.96 | 0.43 | 2336.3 | 2359.1 | 2314.62 | 0 |
| 1731346200 | 2336.3 | 13.43 | 0.58 | 2322.87 | 2352.3 | 2322.35 | 0 |
| 1731087000 | 2322.87 | -15.03 | -0.64 | 2337.9 | 2360.45 | 2318.92 | 0 |
| 1731000600 | 2337.9 | 2.55 | 0.11 | 2335.35 | 2357.92 | 2321.93 | 0 |
| 1730914200 | 2335.35 | -17.64 | -0.75 | 2352.9899 | 2385.66 | 2335.09 | 0 |
| 1730827800 | 2352.9899 | 1.57 | 0.07 | 2351.42 | 2371.36 | 2344.3 | 0 |
| 1730741400 | 2351.42 | -8.69 | -0.37 | 2360.11 | 2372.35 | 2348.03 | 0 |
| 1730482200 | 2360.11 | 29.35 | 1.26 | 2330.76 | 2366.41 | 2324.06 | 0 |
| 1730395800 | 2330.76 | -57.82 | -2.42 | 2388.58 | 2388.58 | 2323.32 | 0 |
| 1730309400 | 2388.58 | -15.83 | -0.66 | 2404.41 | 2434.23 | 2385.28 | 0 |
| 1730223000 | 2404.41 | -20.22 | -0.83 | 2424.63 | 2433.46 | 2400.51 | 0 |
| 1730136600 | 2424.63 | 7.39 | 0.31 | 2417.2399 | 2438.64 | 2408.33 | 0 |
| 1729873800 | 2417.2399 | -29.07 | -1.19 | 2446.31 | 2457.93 | 2417.2399 | 0 |
| 1729787400 | 2446.31 | 20.52 | 0.85 | 2425.79 | 2448.08 | 2425.79 | 0 |
| 1729701000 | 2425.79 | -34.57 | -1.41 | 2460.36 | 2471.02 | 2425.79 | 0 |
| 1729614600 | 2460.36 | -1.87 | -0.08 | 2462.23 | 2471.53 | 2437.89 | 0 |
| 1729528200 | 2462.23 | -47.59 | -1.90 | 2509.82 | 2524.46 | 2459.02 | 0 |
| 1729269000 | 2509.82 | -19.3 | -0.76 | 2529.12 | 2534.45 | 2502.29 | 0 |
| 1729182600 | 2529.12 | 7.69 | 0.30 | 2521.43 | 2531.52 | 2505.71 | 0 |
| 1729096200 | 2521.43 | 20.12 | 0.80 | 2501.31 | 2527.1 | 2499.81 | 0 |
| 1729009800 | 2501.31 | 16.93 | 0.68 | 2484.38 | 2511.41 | 2484.38 | 0 |
| 1728923400 | 2484.38 | 9.59 | 0.39 | 2474.79 | 2484.38 | 2458.7199 | 0 |
| 1728664200 | 2474.79 | 25.61 | 1.05 | 2449.18 | 2475.7 | 2448.77 | 0 |
| 1728577800 | 2449.18 | 1.35 | 0.06 | 2447.83 | 2453 | 2430.73 | 0 |
| 1728491400 | 2447.83 | 17.7 | 0.73 | 2430.13 | 2451.7199 | 2419.7399 | 0 |
| 1728405000 | 2430.13 | -21.18 | -0.86 | 2451.31 | 2454.76 | 2422.7399 | 0 |
| 1728318600 | 2451.31 | -21.66 | -0.88 | 2472.9699 | 2500.16 | 2438.77 | 0 |
| 1728059400 | 2472.9699 | -3.22 | -0.13 | 2476.19 | 2492.84 | 2465.2 | 0 |
| 1727973000 | 2476.19 | -24.74 | -0.99 | 2500.93 | 2511.94 | 2475.7399 | 0 |
| 1727886600 | 2500.93 | -4.61 | -0.18 | 2505.54 | 2518.54 | 2494.2199 | 0 |
| 1727800200 | 2505.54 | 28.94 | 1.17 | 2476.6 | 2522.04 | 2456.02 | 0 |
| 1727713800 | 2476.6 | -121.98 | -4.69 | 2598.58 | 2604.52 | 2421.03 | 0 |
| 1727454600 | 2598.58 | 33.18 | 1.29 | 2565.4 | 2610.77 | 2530.71 | 0 |
| 1727368200 | 2565.4 | 3.1 | 0.12 | 2562.3 | 2589.2399 | 2548.5 | 0 |
| 1727281800 | 2562.3 | -28 | -1.08 | 2590.3 | 2600.16 | 2553.62 | 0 |
| 1727195400 | 2590.3 | 1.69 | 0.07 | 2588.61 | 2603.75 | 2578.8 | 0 |
| 1727109000 | 2588.61 | 8.8 | 0.34 | 2579.81 | 2650.48 | 2578.6 | 0 |
| 1726849800 | 2579.81 | -67.61 | -2.55 | 2647.42 | 2647.42 | 2576.52 | 0 |
| 1726763400 | 2647.42 | 67.52 | 2.62 | 2579.9 | 2647.42 | 2579.9 | 0 |
| 1726677000 | 2579.9 | 5.27 | 0.20 | 2574.63 | 2579.9 | 2555.83 | 0 |
| 1726590600 | 2574.63 | -1.06 | -0.04 | 2575.69 | 2597.54 | 2563.98 | 0 |
| 1726504200 | 2575.69 | -7.05 | -0.27 | 2582.7399 | 2583.46 | 2560.54 | 0 |
| 1726245000 | 2582.7399 | 19.5 | 0.76 | 2563.2399 | 2585.11 | 2552.96 | 0 |
| 1726158600 | 2563.2399 | 8.59 | 0.34 | 2554.65 | 2587.84 | 2553.15 | 0 |
| 1726072200 | 2554.65 | -12.84 | -0.50 | 2567.4899 | 2581.88 | 2532.28 | 0 |
| 1725985800 | 2567.4899 | 27.45 | 1.08 | 2540.04 | 2567.4899 | 2519.65 | 0 |
| 1725899400 | 2540.04 | 14.33 | 0.57 | 2525.71 | 2548.25 | 2514.68 | 0 |
| 1725640200 | 2525.71 | -1.96 | -0.08 | 2527.67 | 2536.81 | 2505.13 | 0 |
| 1725553800 | 2527.67 | -12.12 | -0.48 | 2539.79 | 2558.34 | 2509.93 | 0 |
| 1725467400 | 2539.79 | 8.51 | 0.34 | 2531.28 | 2556.98 | 2477.85 | 0 |
| 1725381000 | 2531.28 | -121.61 | -4.58 | 2652.89 | 2652.89 | 2531.28 | 0 |
| 1725294600 | 2652.89 | 344.72 | 14.93 | 2308.17 | 2655.63 | 2296.88 | 0 |
| 1725035400 | 2308.17 | 19.24 | 0.84 | 2288.93 | 2322.62 | 2285.84 | 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
