Hot Features
プレミアム
FTSE 100 Daily Leveraged RT TR Index (UKXL2X)
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 | 1370.34 | 4.00959606467 | 34176.51 | 35958.82 | 33925.72 | 0 | 0 | IX |
| 4 | 419.52 | 1.19428376708 | 35127.33 | 35958.82 | 33264.11 | 0 | 0 | IX |
| 12 | -474.11 | -1.3162058979 | 36020.96 | 36707.83 | 33264.11 | 0 | 0 | IX |
| 26 | -504.66 | -1.39983040932 | 36051.51 | 37059.34 | 32483.02 | 0 | 0 | IX |
| 52 | 6579.75 | 22.7145623828 | 28967.1 | 37287.89 | 28150.23 | 0 | 0 | IX |
| 156 | 11309.11 | 46.6590944535 | 24237.74 | 37287.89 | 22532.96 | 0 | 0 | IX |
| 260 | 9368.01 | 35.7846642556 | 26178.84 | 37287.89 | 11280.82 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 35534.83 | -291.14 | -0.81 | 35825.97 | 35825.97 | 35425.16 | 0 |
| 1732555800 | 35825.97 | 238.77 | 0.67 | 35587.2 | 35958.82 | 35571.03 | 0 |
| 1732296600 | 35587.2 | 953.66 | 2.75 | 34633.54 | 35695.56 | 34628.3 | 0 |
| 1732210200 | 34633.54 | 579.97 | 1.70 | 34053.57 | 34663.52 | 33925.72 | 0 |
| 1732123800 | 34053.57 | -122.94 | -0.36 | 34176.51 | 34417.5 | 33963.23 | 0 |
| 1732037400 | 34176.51 | -92.25 | -0.27 | 34268.76 | 34569.05 | 33785.4 | 0 |
| 1731951000 | 34268.76 | 368.95 | 1.09 | 33899.81 | 34268.76 | 33804.97 | 0 |
| 1731691800 | 33899.81 | -69.04 | -0.20 | 33968.85 | 34136.57 | 33620.91 | 0 |
| 1731605400 | 33968.85 | 419.78 | 1.25 | 33549.07 | 34065.77 | 33481.01 | 0 |
| 1731519000 | 33549.07 | 32.95 | 0.10 | 33516.12 | 33771.32 | 33264.11 | 0 |
| 1731432600 | 33516.12 | -846.22 | -2.46 | 34362.34 | 34362.34 | 33455.79 | 0 |
| 1731346200 | 34362.34 | 428.29 | 1.26 | 33934.05 | 34553.48 | 33918.4 | 0 |
| 1731087000 | 33934.05 | -585.18 | -1.70 | 34519.23 | 34638.45 | 33837.9 | 0 |
| 1731000600 | 34519.23 | -109.21 | -0.32 | 34628.44 | 34968.48 | 34519.23 | 0 |
| 1730914200 | 34628.44 | -54 | -0.16 | 34682.44 | 35772.21 | 34443.18 | 0 |
| 1730827800 | 34682.44 | -106.37 | -0.31 | 34788.81 | 35051.44 | 34487.59 | 0 |
| 1730741400 | 34788.81 | 43.58 | 0.13 | 34745.23 | 35259.75 | 34723.45 | 0 |
| 1730482200 | 34745.23 | 559.7 | 1.64 | 34185.53 | 34956.89 | 34157.93 | 0 |
| 1730395800 | 34185.53 | -423.44 | -1.22 | 34608.97 | 34608.97 | 33864.05 | 0 |
| 1730309400 | 34608.97 | -518.36 | -1.48 | 35127.33 | 35127.33 | 34562.87 | 0 |
| 1730223000 | 35127.33 | -574.54 | -1.61 | 35701.87 | 36040.15 | 35091.06 | 0 |
| 1730136600 | 35701.87 | 298.62 | 0.84 | 35403.25 | 35767.58 | 35043.84 | 0 |
| 1729873800 | 35403.25 | -182.52 | -0.51 | 35585.77 | 35652.01 | 35380.81 | 0 |
| 1729787400 | 35585.77 | 99.71 | 0.28 | 35486.06 | 36172.54 | 35477.33 | 0 |
| 1729701000 | 35486.06 | -419.85 | -1.17 | 35905.91 | 36044.54 | 35432.33 | 0 |
| 1729614600 | 35905.91 | -107.09 | -0.30 | 36013 | 36013 | 35437.98 | 0 |
| 1729528200 | 36013 | -365.81 | -1.01 | 36378.81 | 36652.43 | 36013 | 0 |
| 1729269000 | 36378.81 | -240.83 | -0.66 | 36619.64 | 36619.64 | 36009.05 | 0 |
| 1729182600 | 36619.64 | 488.61 | 1.35 | 36131.03 | 36707.83 | 36073 | 0 |
| 1729096200 | 36131.03 | 679.93 | 1.92 | 35451.1 | 36280.6 | 35445.25 | 0 |
| 1729009800 | 35451.1 | -380.83 | -1.06 | 35831.93 | 35847.99 | 35389.4 | 0 |
| 1728923400 | 35831.93 | 318.18 | 0.90 | 35513.75 | 35831.93 | 35360.62 | 0 |
| 1728664200 | 35513.75 | 130.91 | 0.37 | 35382.84 | 35617.27 | 35156.71 | 0 |
| 1728577800 | 35382.84 | -33.34 | -0.09 | 35416.18 | 35675.12 | 35216.87 | 0 |
| 1728491400 | 35416.18 | 447.88 | 1.28 | 34968.3 | 35419.73 | 34962.53 | 0 |
| 1728405000 | 34968.3 | -984.48 | -2.74 | 35952.78 | 35952.78 | 34914.82 | 0 |
| 1728318600 | 35952.78 | 180.87 | 0.51 | 35771.91 | 36120.69 | 35577.87 | 0 |
| 1728059400 | 35771.91 | -22.15 | -0.06 | 35794.06 | 35944.42 | 35371.42 | 0 |
| 1727973000 | 35794.06 | -58.8 | -0.16 | 35852.86 | 36225.09 | 35619.26 | 0 |
| 1727886600 | 35852.86 | 116.84 | 0.33 | 35736.02 | 36125.73 | 35653.57 | 0 |
| 1727800200 | 35736.02 | 335.44 | 0.95 | 35400.58 | 35856.59 | 35303.63 | 0 |
| 1727713800 | 35400.58 | -746.13 | -2.06 | 36146.71 | 36160.04 | 35376.77 | 0 |
| 1727454600 | 36146.71 | 304.33 | 0.85 | 35842.38 | 36262.82 | 35836.47 | 0 |
| 1727368200 | 35842.38 | 181.93 | 0.51 | 35660.45 | 36217.03 | 35648.45 | 0 |
| 1727281800 | 35660.45 | -127.41 | -0.36 | 35787.86 | 36090.58 | 35439.83 | 0 |
| 1727195400 | 35787.86 | 192.77 | 0.54 | 35595.09 | 36017.41 | 35589.22 | 0 |
| 1727109000 | 35595.09 | 237.85 | 0.67 | 35357.24 | 35617.89 | 35169.22 | 0 |
| 1726849800 | 35357.24 | -864.46 | -2.39 | 36221.7 | 36221.7 | 35306.63 | 0 |
| 1726763400 | 36221.7 | 642.69 | 1.81 | 35579.01 | 36579.15 | 35574.78 | 0 |
| 1726677000 | 35579.01 | -493.42 | -1.37 | 36072.43 | 36072.43 | 35509.89 | 0 |
| 1726590600 | 36072.43 | 266.14 | 0.74 | 35806.29 | 36429.89 | 35800.62 | 0 |
| 1726504200 | 35806.29 | 29.27 | 0.08 | 35777.02 | 35901.52 | 35548.9 | 0 |
| 1726245000 | 35777.02 | 271.21 | 0.76 | 35505.81 | 35903.88 | 35412.56 | 0 |
| 1726158600 | 35505.81 | 407.57 | 1.16 | 35098.24 | 36018.82 | 35098.24 | 0 |
| 1726072200 | 35098.24 | -108.87 | -0.31 | 35207.11 | 35429.47 | 34895.38 | 0 |
| 1725985800 | 35207.11 | -566.79 | -1.58 | 35773.9 | 35773.9 | 35118.15 | 0 |
| 1725899400 | 35773.9 | 748.57 | 2.14 | 35025.33 | 35803.5 | 35008.72 | 0 |
| 1725640200 | 35025.33 | -525.26 | -1.48 | 35550.59 | 35700 | 34914.42 | 0 |
| 1725553800 | 35550.59 | -214.13 | -0.60 | 35764.72 | 35929.13 | 35550.59 | 0 |
| 1725467400 | 35764.72 | -256.24 | -0.71 | 36020.96 | 36020.96 | 35342.53 | 0 |
| 1725381000 | 36020.96 | -577.98 | -1.58 | 36598.94 | 36733.62 | 35918.99 | 0 |
| 1725294600 | 36598.94 | -129.53 | -0.35 | 36728.47 | 36730.64 | 36506.16 | 0 |
| 1725035400 | 36728.47 | -32.27 | -0.09 | 36760.74 | 37059.34 | 36615.51 | 0 |
| 1724949000 | 36760.74 | 371.15 | 1.02 | 36389.59 | 36870.22 | 36389.59 | 0 |
| 1724862600 | 36389.59 | -19.82 | -0.05 | 36409.41 | 36551.87 | 36201.48 | 0 |
| 1724776200 | 36409.41 | 131.09 | 0.36 | 36278.32 | 36879.84 | 36255.37 | 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
