Hot Features
プレミアム
FTSE 350 Electronic and Electrical Equipment Index (NMX502020)
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 | 344.76 | 3.59687386215 | 9584.99 | 10109.6 | 9469.07 | 0 | 0 | IX |
| 4 | 309.66 | 3.21888880457 | 9620.09 | 10109.6 | 9340.04 | 0 | 0 | IX |
| 12 | -166.69 | -1.65097796847 | 10096.44 | 10316.24 | 9340.04 | 0 | 0 | IX |
| 26 | -277.96 | -2.72303974153 | 10207.71 | 10716.85 | 9340.04 | 0 | 0 | IX |
| 52 | 724.5 | 7.87050867711 | 9205.25 | 10716.85 | 9025.11 | 0 | 0 | IX |
| 156 | -1558.93 | -13.5692699248 | 11488.68 | 12313.31 | 7689.91 | 0 | 0 | IX |
| 260 | 1299.53 | 15.0579011891 | 8630.22 | 12522.62 | 123.2 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 9942.03 | -155.89 | -1.54 | 10097.92 | 10109.6 | 9927.3799 | 0 |
| 1732555800 | 10097.92 | 135.63 | 1.36 | 9962.29 | 10103.49 | 9945.74 | 0 |
| 1732296600 | 9962.29 | 199.85 | 2.05 | 9762.44 | 10018.6 | 9734.44 | 0 |
| 1732210200 | 9762.44 | 276.1 | 2.91 | 9486.34 | 9931.6299 | 9484.73 | 0 |
| 1732123800 | 9486.34 | -98.65 | -1.03 | 9584.99 | 9713.28 | 9469.07 | 0 |
| 1732037400 | 9584.99 | -68.63 | -0.71 | 9653.62 | 9694.87 | 9504.69 | 0 |
| 1731951000 | 9653.62 | 62.77 | 0.65 | 9590.85 | 9653.62 | 9561.01 | 0 |
| 1731691800 | 9590.85 | -117.84 | -1.21 | 9708.69 | 9721.15 | 9589.44 | 0 |
| 1731605400 | 9708.69 | 97.72 | 1.02 | 9610.97 | 9719.48 | 9604.28 | 0 |
| 1731519000 | 9610.97 | -49.36 | -0.51 | 9660.33 | 9680.84 | 9543.6299 | 0 |
| 1731432600 | 9660.33 | -197.11 | -2.00 | 9857.44 | 9857.44 | 9660.33 | 0 |
| 1731346200 | 9857.44 | 139.52 | 1.44 | 9717.92 | 9871.84 | 9716.48 | 0 |
| 1731087000 | 9717.92 | -85.96 | -0.88 | 9803.8799 | 9846.32 | 9717.92 | 0 |
| 1731000600 | 9803.8799 | 167.32 | 1.74 | 9636.56 | 9840.74 | 9616.68 | 0 |
| 1730914200 | 9636.56 | 170.78 | 1.80 | 9465.78 | 9769.75 | 9465.78 | 0 |
| 1730827800 | 9465.78 | 14.14 | 0.15 | 9451.64 | 9482.77 | 9377.41 | 0 |
| 1730741400 | 9451.64 | -9.15 | -0.10 | 9460.79 | 9527.86 | 9442.04 | 0 |
| 1730482200 | 9460.79 | 60.43 | 0.64 | 9400.36 | 9506.4599 | 9340.51 | 0 |
| 1730395800 | 9400.36 | -242.1 | -2.51 | 9642.4599 | 9642.4599 | 9340.04 | 0 |
| 1730309400 | 9642.4599 | 22.37 | 0.23 | 9620.09 | 9715.49 | 9565.7 | 0 |
| 1730223000 | 9620.09 | -96.48 | -0.99 | 9716.57 | 9727.27 | 9592.66 | 0 |
| 1730136600 | 9716.57 | 122.6 | 1.28 | 9593.97 | 9749.57 | 9582.11 | 0 |
| 1729873800 | 9593.97 | 19.89 | 0.21 | 9574.08 | 9622.1 | 9534.01 | 0 |
| 1729787400 | 9574.08 | -15.25 | -0.16 | 9589.33 | 9643.95 | 9570.9599 | 0 |
| 1729701000 | 9589.33 | -61.42 | -0.64 | 9650.75 | 9650.75 | 9539.54 | 0 |
| 1729614600 | 9650.75 | -31.19 | -0.32 | 9681.94 | 9686.04 | 9580.95 | 0 |
| 1729528200 | 9681.94 | -72.05 | -0.74 | 9753.99 | 9798.7 | 9655.67 | 0 |
| 1729269000 | 9753.99 | 25.52 | 0.26 | 9728.47 | 9806.4599 | 9697.62 | 0 |
| 1729182600 | 9728.47 | 75.91 | 0.79 | 9652.56 | 9736.57 | 9611.27 | 0 |
| 1729096200 | 9652.56 | 16.91 | 0.18 | 9635.65 | 9725.76 | 9595.44 | 0 |
| 1729009800 | 9635.65 | -104.76 | -1.08 | 9740.41 | 9830.81 | 9628.43 | 0 |
| 1728923400 | 9740.41 | 48.46 | 0.50 | 9691.95 | 9757.08 | 9649.99 | 0 |
| 1728664200 | 9691.95 | 34.29 | 0.36 | 9657.66 | 9717.8 | 9631.8 | 0 |
| 1728577800 | 9657.66 | -143.58 | -1.46 | 9801.24 | 9802.98 | 9656.23 | 0 |
| 1728491400 | 9801.24 | 108.52 | 1.12 | 9692.72 | 9823.01 | 9692.72 | 0 |
| 1728405000 | 9692.72 | -117.67 | -1.20 | 9810.39 | 9810.39 | 9674.66 | 0 |
| 1728318600 | 9810.39 | -93.46 | -0.94 | 9903.85 | 9938.3 | 9785.84 | 0 |
| 1728059400 | 9903.85 | -11.94 | -0.12 | 9915.79 | 9956.06 | 9826.72 | 0 |
| 1727973000 | 9915.79 | -122.16 | -1.22 | 10037.95 | 10071.55 | 9898.44 | 0 |
| 1727886600 | 10037.95 | 2.77 | 0.03 | 10035.18 | 10068.42 | 9956.44 | 0 |
| 1727800200 | 10035.18 | -59.36 | -0.59 | 10094.54 | 10217.49 | 10010.68 | 0 |
| 1727713800 | 10094.54 | -207.29 | -2.01 | 10301.83 | 10316.24 | 10084.48 | 0 |
| 1727454600 | 10301.83 | 169.48 | 1.67 | 10132.35 | 10301.83 | 10132.35 | 0 |
| 1727368200 | 10132.35 | 125.32 | 1.25 | 10007.03 | 10259.28 | 10007.03 | 0 |
| 1727281800 | 10007.03 | 29.87 | 0.30 | 9977.16 | 10079.48 | 9920.44 | 0 |
| 1727195400 | 9977.16 | -17.31 | -0.17 | 9994.47 | 10103.66 | 9928.15 | 0 |
| 1727109000 | 9994.47 | -11.39 | -0.11 | 10005.86 | 10034.55 | 9952.9599 | 0 |
| 1726849800 | 10005.86 | -235.48 | -2.30 | 10241.34 | 10242.06 | 9999.83 | 0 |
| 1726763400 | 10241.34 | 274.01 | 2.75 | 9967.33 | 10241.34 | 9967.33 | 0 |
| 1726677000 | 9967.33 | -177.32 | -1.75 | 10144.65 | 10144.65 | 9925.5 | 0 |
| 1726590600 | 10144.65 | 59.13 | 0.59 | 10085.52 | 10196.39 | 10081.09 | 0 |
| 1726504200 | 10085.52 | 11.25 | 0.11 | 10074.27 | 10099.61 | 10007.84 | 0 |
| 1726245000 | 10074.27 | 127.6 | 1.28 | 9946.67 | 10125.13 | 9946.67 | 0 |
| 1726158600 | 9946.67 | 91.65 | 0.93 | 9855.02 | 10045.39 | 9855.02 | 0 |
| 1726072200 | 9855.02 | -54.14 | -0.55 | 9909.16 | 9990.1 | 9833.01 | 0 |
| 1725985800 | 9909.16 | 5.5 | 0.06 | 9903.66 | 9931.93 | 9832.58 | 0 |
| 1725899400 | 9903.66 | 163.37 | 1.68 | 9740.29 | 9903.66 | 9740.29 | 0 |
| 1725640200 | 9740.29 | -87.28 | -0.89 | 9827.57 | 9880.86 | 9722.22 | 0 |
| 1725553800 | 9827.57 | -179.59 | -1.79 | 10007.16 | 10025.94 | 9827.57 | 0 |
| 1725467400 | 10007.16 | -89.28 | -0.88 | 10096.44 | 10096.44 | 9911.73 | 0 |
| 1725381000 | 10096.44 | -133.81 | -1.31 | 10230.25 | 10274.29 | 10076.2 | 0 |
| 1725294600 | 10230.25 | -58.8 | -0.57 | 10289.05 | 10305.4 | 10148.31 | 0 |
| 1725035400 | 10289.05 | 15.12 | 0.15 | 10273.93 | 10349.58 | 10260.29 | 0 |
| 1724949000 | 10273.93 | 127.48 | 1.26 | 10146.45 | 10279.27 | 10142.79 | 0 |
| 1724862600 | 10146.45 | 50.74 | 0.50 | 10095.71 | 10207.94 | 10095.71 | 0 |
| 1724776200 | 10095.71 | -85.24 | -0.84 | 10180.95 | 10203.45 | 10082.65 | 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
