Hot Features
プレミアム
3x China Tech (3KWB)
LSE
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
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 18.1665 | 0.33 | 1.86 | 18.1665 | 18.1665 | 18.1665 | 0 |
| 1732815000 | 17.8345 | -0.59 | -3.22 | 17.8345 | 17.8345 | 17.8345 | 5 |
| 1732728600 | 18.4285 | 1.52 | 8.97 | 18.2 | 20.2365 | 16.975 | 170 |
| 1732642200 | 16.912 | -0.02 | -0.13 | 16.855 | 19.1005 | 16.6245 | 107 |
| 1732555800 | 16.9335 | 0.05 | 0.31 | 16.9335 | 16.9335 | 16.9335 | 53 |
| 1732296600 | 16.8815 | -1.31 | -7.21 | 16.8 | 19.139 | 15.0175 | 89 |
| 1732210200 | 18.1925 | -0.86 | -4.52 | 18.1925 | 18.1925 | 18.1925 | 2 |
| 1732123800 | 19.054 | 0.95 | 5.25 | 19.054 | 19.054 | 19.054 | 0 |
| 1732037400 | 18.103 | -0.07 | -0.39 | 18.103 | 18.103 | 18.103 | 21 |
| 1731951000 | 18.1735 | 0.62 | 3.52 | 18.027 | 19.948 | 16.046 | 551 |
| 1731691800 | 17.555 | 0.3 | 1.73 | 17.7 | 19.5875 | 15.5615 | 107 |
| 1731605400 | 17.256 | -0.77 | -4.25 | 16.989 | 19.107 | 15.0405 | 393 |
| 1731519000 | 18.022 | -0.35 | -1.92 | 18.97 | 21.3275 | 16.2465 | 784 |
| 1731432600 | 18.374 | -2.5 | -11.96 | 19.378 | 21.2635 | 16.172 | 2611 |
| 1731346200 | 20.87 | 0.02 | 0.10 | 20.037 | 23.7995 | 19.8265 | 797 |
| 1731087000 | 20.849 | -4.22 | -16.84 | 22.755 | 24.7855 | 19.2885 | 1949 |
| 1731000600 | 25.0705 | 2.81 | 12.60 | 24.537 | 27.7885 | 23.05 | 1412 |
| 1730914200 | 22.2655 | -1.36 | -5.76 | 22.346 | 24.964 | 20.567 | 2663 |
| 1730827800 | 23.627 | 1.27 | 5.67 | 24.068 | 24.747 | 21.627 | 2519 |
| 1730741400 | 22.359 | 0.57 | 2.64 | 22.362 | 23.0375 | 21.403 | 34 |
| 1730482200 | 21.7845 | 0.38 | 1.78 | 21.7845 | 21.7845 | 21.7845 | 130 |
| 1730395800 | 21.4025 | -0.73 | -3.31 | 21.4025 | 21.4025 | 21.4025 | 133 |
| 1730309400 | 22.135 | -1.21 | -5.18 | 21.288 | 22.3385 | 21.032 | 456 |
| 1730223000 | 23.344 | -0.41 | -1.74 | 23.241 | 26.9365 | 21.347 | 579 |
| 1730136600 | 23.7575 | 2.04 | 9.37 | 22.302 | 24.812 | 20.008 | 837 |
| 1729873800 | 21.722 | 1.07 | 5.16 | 21.722 | 21.722 | 21.722 | 20 |
| 1729787400 | 20.6565 | -1.41 | -6.38 | 21.285 | 23.6665 | 19.0145 | 46 |
| 1729701000 | 22.0635 | -0.8 | -3.49 | 23.24 | 25.7145 | 20.8235 | 526 |
| 1729614600 | 22.862 | 1.53 | 7.16 | 21.823 | 24.3755 | 21.4115 | 200 |
| 1729528200 | 21.335 | -0.94 | -4.21 | 21.598 | 23.7835 | 18.804 | 677 |
| 1729269000 | 22.273 | 2.37 | 11.90 | 23.171 | 25.576 | 21.5015 | 356 |
| 1729182600 | 19.9035 | -3.06 | -13.34 | 20.949 | 21.5315 | 18.079 | 1824 |
| 1729096200 | 22.9665 | 1.08 | 4.92 | 22.9665 | 22.9665 | 22.9665 | 6 |
| 1729009800 | 21.8885 | -5.38 | -19.74 | 22.397 | 24.324 | 20.591 | 1656 |
| 1728923400 | 27.272 | -1.68 | -5.80 | 27.003 | 30.317 | 23.5465 | 518 |
| 1728664200 | 28.95 | 1.06 | 3.81 | 28.784 | 28.9985 | 28.784 | 526 |
| 1728577800 | 27.888 | 0.1 | 0.36 | 28.131 | 31.0075 | 25.947 | 437 |
| 1728491400 | 27.7875 | -1.13 | -3.90 | 26.51 | 28.8955 | 23.0805 | 2339 |
| 1728405000 | 28.9155 | -9.21 | -24.15 | 28.041 | 32.1025 | 22.8795 | 2411 |
| 1728318600 | 38.1235 | 0.04 | 0.11 | 41.421 | 44.192 | 35.2905 | 2862 |
| 1728059400 | 38.083 | 1.7 | 4.68 | 40.366 | 41.8195 | 35.6615 | 653 |
| 1727973000 | 36.3805 | 0.63 | 1.75 | 38.57 | 40.747 | 30.699 | 2544 |
| 1727886600 | 35.7545 | 5.8 | 19.36 | 39.638 | 43.3655 | 33.6435 | 2392 |
| 1727800200 | 29.9555 | 0.35 | 1.17 | 27.976 | 31.4955 | 26.116 | 1212 |
| 1727713800 | 29.609 | 2.31 | 8.46 | 32.613999 | 34.715 | 28.2185 | 2149 |
| 1727454600 | 27.3 | 3.67 | 15.53 | 25.26 | 28.3945 | 23.2965 | 4100 |
| 1727368200 | 23.6305 | 5.15 | 27.87 | 20.92 | 26.954 | 19.285 | 3789 |
| 1727281800 | 18.4805 | -0.4 | -2.11 | 17.482 | 20.36 | 15.397 | 1018 |
| 1727195400 | 18.879 | 3.59 | 23.49 | 16.966 | 18.9065 | 15.597 | 416 |
| 1727109000 | 15.2875 | 0.84 | 5.82 | 14.549 | 16.506 | 13.0425 | 482 |
| 1726849800 | 14.4465 | 0.13 | 0.93 | 14.937 | 16.771999 | 13.1375 | 210 |
| 1726763400 | 14.3135 | 1.35 | 10.41 | 14.386 | 14.757 | 12.897 | 133 |
| 1726677000 | 12.964 | -0.39 | -2.93 | 13.109 | 14.615 | 12.6715 | 695 |
| 1726590600 | 13.3555 | 0.87 | 6.99 | 13.015 | 14.832 | 11.6835 | 3374 |
| 1726504200 | 12.483 | 0.17 | 1.34 | 12.483 | 12.483 | 12.483 | 1 |
| 1726245000 | 12.3175 | -0.42 | -3.32 | 12.649 | 13.8605 | 10.991 | 6 |
| 1726158600 | 12.7405 | 0.05 | 0.37 | 12.942 | 14.3045 | 11.3665 | 1820 |
| 1726072200 | 12.694 | 0.56 | 4.65 | 12.694 | 12.694 | 12.694 | 0 |
| 1725985800 | 12.13 | -0.12 | -0.98 | 12.801 | 13.9335 | 11.758 | 113 |
| 1725899400 | 12.2495 | 0.05 | 0.43 | 12.25 | 13.532 | 11.9385 | 288 |
| 1725640200 | 12.1975 | -0.59 | -4.61 | 12.5 | 14.0485 | 11.251 | 265 |
| 1725553800 | 12.7865 | 0.22 | 1.73 | 12.7865 | 12.7865 | 12.7865 | 18 |
| 1725467400 | 12.5685 | -0.21 | -1.61 | 12.806 | 14.3655 | 11.5815 | 211 |
| 1725381000 | 12.774 | -0.17 | -1.28 | 12.6 | 12.8705 | 11.1825 | 262 |
| 1725294600 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 23 |
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
