Hot Features
プレミアム
3x Pltr (3PRE)
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 | 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 | 451.753 | 12.69 | 2.89 | 436.212 | 463.3415 | 424.115 | 301 |
| 1732815000 | 439.0625 | 9.19 | 2.14 | 435.712 | 441.1055 | 424.429 | 235 |
| 1732728600 | 429.868 | -4.62 | -1.06 | 450.461 | 473.411 | 419.112 | 403 |
| 1732642200 | 434.483 | 5.27 | 1.23 | 417.836 | 441.873 | 391.496 | 1090 |
| 1732555800 | 429.209 | 29.31 | 7.33 | 432.66 | 482.2155 | 414.3635 | 407 |
| 1732296600 | 399.899 | 13.26 | 3.43 | 354.445 | 401.002 | 352.0815 | 277 |
| 1732210200 | 386.635 | 39.53 | 11.39 | 356.36 | 404.9745 | 348.058 | 148 |
| 1732123800 | 347.11 | -9.83 | -2.75 | 392.956 | 393.791 | 334.678 | 79 |
| 1732037400 | 356.939 | -17.54 | -4.68 | 347.962 | 371.374 | 316.732 | 687 |
| 1731951000 | 374.483 | -65.05 | -14.80 | 485.626 | 494.579 | 308.0615 | 913 |
| 1731691800 | 439.535 | 94.88 | 27.53 | 373.476 | 440.9785 | 359.8775 | 431 |
| 1731605400 | 344.652 | -62.15 | -15.28 | 379.307 | 401.4405 | 324.11399 | 169 |
| 1731519000 | 406.8 | 66.01 | 19.37 | 358.424 | 414.852 | 356.822 | 573 |
| 1731432600 | 340.79 | -43.78 | -11.38 | 356.642 | 360.747 | 299.12 | 444 |
| 1731346200 | 384.569 | 65.56 | 20.55 | 352.936 | 388.225 | 331.048 | 111 |
| 1731087000 | 319.005 | 53.09 | 19.96 | 282.524 | 319.995 | 263.838 | 435 |
| 1731000600 | 265.916 | 11.72 | 4.61 | 262.658 | 294.262 | 247.301 | 1110 |
| 1730914200 | 254.194 | 39.2 | 18.23 | 266.324 | 270.32799 | 223.44 | 818 |
| 1730827800 | 214.995 | 82.43 | 62.17 | 179.774 | 218.867 | 172.2115 | 1334 |
| 1730741400 | 132.57 | -5.82 | -4.21 | 128.522 | 135.1285 | 123.7515 | 83 |
| 1730482200 | 138.3925 | 9.41 | 7.30 | 132.821 | 140.6465 | 130.4965 | 231 |
| 1730395800 | 128.9795 | -35.25 | -21.46 | 141.66999 | 150.054 | 124.0175 | 426 |
| 1730309400 | 164.22999 | -3.51 | -2.10 | 169.075 | 170.9685 | 157.89349 | 63 |
| 1730223000 | 167.74449 | -1.05 | -0.62 | 165.949 | 170.311 | 165.7635 | 153 |
| 1730136600 | 168.7925 | 2.61 | 1.57 | 174.372 | 177.816 | 164.43799 | 94 |
| 1729873800 | 166.1825 | 17.96 | 12.12 | 152.576 | 169.721 | 151.416 | 406 |
| 1729787400 | 148.222 | 1.04 | 0.71 | 148.97 | 156.09 | 144.5935 | 603 |
| 1729701000 | 147.1815 | 1.09 | 0.75 | 147.1815 | 147.1815 | 147.1815 | 1 |
| 1729614600 | 146.0905 | 3.35 | 2.34 | 150.88999 | 151.747 | 144.7195 | 22 |
| 1729528200 | 142.74449 | -2.68 | -1.84 | 147.59299 | 152.603 | 142.391 | 53 |
| 1729269000 | 145.427 | 8.19 | 5.97 | 145.427 | 145.427 | 145.427 | 8 |
| 1729182600 | 137.238 | -0.37 | -0.27 | 137.238 | 137.238 | 137.238 | 82 |
| 1729096200 | 137.6125 | -6.78 | -4.70 | 134.822 | 137.864 | 133.8235 | 265 |
| 1729009800 | 144.3965 | -7.43 | -4.89 | 146.35499 | 146.9365 | 132.62299 | 285 |
| 1728923400 | 151.823 | 0.16 | 0.10 | 153.264 | 164.73599 | 151.213 | 167 |
| 1728664200 | 151.66749 | -2.81 | -1.82 | 151.251 | 162.99199 | 149.762 | 131 |
| 1728577800 | 154.4775 | 8.13 | 5.55 | 149.328 | 155.228 | 141.73849 | 403 |
| 1728491400 | 146.348 | 18.37 | 14.35 | 134.8 | 149.3905 | 129.3185 | 302 |
| 1728405000 | 127.98 | 11.95 | 10.30 | 113.589 | 128.6845 | 110.789 | 132 |
| 1728318600 | 116.0265 | -4.55 | -3.78 | 120.118 | 124.9075 | 112.337 | 138 |
| 1728059400 | 120.579 | 11.59 | 10.64 | 119.034 | 122.433 | 115.3415 | 110 |
| 1727973000 | 108.9875 | 11.47 | 11.76 | 103.561 | 112.1325 | 103.184 | 133 |
| 1727886600 | 97.5185 | 7.05 | 7.79 | 90.433 | 97.9705 | 88.512 | 200 |
| 1727800200 | 90.467 | -5.4 | -5.63 | 96.722 | 100.88 | 88.631 | 122 |
| 1727713800 | 95.868 | 1.56 | 1.65 | 95.868 | 95.868 | 95.868 | 34 |
| 1727454600 | 94.3125 | -3.73 | -3.80 | 98.71 | 98.951 | 92.2565 | 120 |
| 1727368200 | 98.038 | 6.52 | 7.12 | 98.038 | 98.038 | 98.038 | 104 |
| 1727281800 | 91.5215 | -0.93 | -1.00 | 91.5215 | 91.5215 | 91.5215 | 25 |
| 1727195400 | 92.4505 | -9.3 | -9.14 | 105.449 | 107.029 | 91.1685 | 92 |
| 1727109000 | 101.7525 | 10.83 | 11.91 | 95.496 | 102.6525 | 91.4575 | 1025 |
| 1726849800 | 90.926 | -6.83 | -6.99 | 89.94 | 92.968 | 86.3275 | 417 |
| 1726763400 | 97.758 | 4.47 | 4.80 | 95.526 | 99.46 | 94.039 | 506 |
| 1726677000 | 93.2835 | 0.26 | 0.28 | 90.177 | 94.8075 | 87.805 | 988 |
| 1726590600 | 93.024 | 3.64 | 4.07 | 92.667 | 98.95 | 88.285 | 354 |
| 1726504200 | 89.382 | 2.53 | 2.91 | 89.814 | 92.2245 | 84.4105 | 467 |
| 1726245000 | 86.854 | 5.41 | 6.65 | 82.937 | 90.048 | 80.278 | 194 |
| 1726158600 | 81.4405 | 5.27 | 6.92 | 82.269 | 85.658 | 78.6395 | 170 |
| 1726072200 | 76.1725 | -3.52 | -4.42 | 75.639 | 80.307 | 72.209 | 33 |
| 1725985800 | 79.693 | 3.77 | 4.97 | 77.826 | 84.5025 | 74.1885 | 708 |
| 1725899400 | 75.92 | 23.33 | 44.36 | 71.073 | 77.6845 | 65.524 | 881 |
| 1725640200 | 52.59 | -2.61 | -4.73 | 52.59 | 52.59 | 52.59 | 0 |
| 1725553800 | 55.1995 | -1.77 | -3.11 | 55.1995 | 55.1995 | 55.1995 | 5 |
| 1725467400 | 56.969 | -3.3 | -5.47 | 54.653 | 58.4925 | 50.121 | 1852 |
| 1725381000 | 60.2665 | -3.7 | -5.79 | 60.2665 | 60.2665 | 60.2665 | 7 |
| 1725294600 | 63.9705 | 3.14 | 5.17 | 63.9705 | 63.9705 | 63.9705 | 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
