Hot Features
プレミアム
3x Long Us 500 (3SPY)
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 | 1601.575 | 8.48 | 0.53 | 1587.3 | 1605.65 | 1578.55 | 1511 |
| 1732815000 | 1593.1 | 15.35 | 0.97 | 1593.1 | 1593.1 | 1593.1 | 13 |
| 1732728600 | 1577.75 | -24.93 | -1.56 | 1596.9 | 1641.125 | 1450.125 | 1199 |
| 1732642200 | 1602.675 | 15.18 | 0.96 | 1602.675 | 1602.675 | 1602.675 | 14 |
| 1732555800 | 1587.5 | 17.25 | 1.10 | 1588.5 | 1614.85 | 1578.85 | 91 |
| 1732296600 | 1570.25 | 23.95 | 1.55 | 1554.5 | 1708.45 | 1433.4 | 2418 |
| 1732210200 | 1546.3 | 59.35 | 3.99 | 1546.3 | 1546.3 | 1546.3 | 358 |
| 1732123800 | 1486.95 | -22.85 | -1.51 | 1520.45 | 1633.3 | 1376.525 | 372 |
| 1732037400 | 1509.8 | -0.18 | -0.01 | 1492.15 | 1510.2 | 1454.15 | 416 |
| 1731951000 | 1509.975 | 9 | 0.60 | 1509.975 | 1509.975 | 1509.975 | 22 |
| 1731691800 | 1500.975 | -66.38 | -4.23 | 1521.1 | 1563.75 | 1486.325 | 366 |
| 1731605400 | 1567.35 | -12.93 | -0.82 | 1573.6 | 1665.1 | 1437.675 | 427 |
| 1731519000 | 1580.275 | 11.95 | 0.76 | 1580.275 | 1580.275 | 1580.275 | 114 |
| 1731432600 | 1568.325 | -4.03 | -0.26 | 1568.325 | 1568.325 | 1568.325 | 149 |
| 1731346200 | 1572.35 | 17.07 | 1.10 | 1572.1 | 1609.3 | 1531.975 | 85 |
| 1731087000 | 1555.275 | 26.63 | 1.74 | 1538.25 | 1578.1 | 1497.275 | 4928 |
| 1731000600 | 1528.65 | 39.55 | 2.66 | 1507.25 | 1649.075 | 1389.925 | 5599 |
| 1730914200 | 1489.1 | 111.63 | 8.10 | 1492.05 | 1629.6 | 1365.875 | 1767 |
| 1730827800 | 1377.475 | 19.25 | 1.42 | 1377.475 | 1377.475 | 1377.475 | 9 |
| 1730741400 | 1358.225 | -17.8 | -1.29 | 1358.15 | 1369.7 | 1351.325 | 3868 |
| 1730482200 | 1376.025 | 3.23 | 0.23 | 1358.05 | 1493.625 | 1233.1 | 242 |
| 1730395800 | 1372.8 | -66.78 | -4.64 | 1373 | 1378.525 | 1361.625 | 867 |
| 1730309400 | 1439.575 | 6.48 | 0.45 | 1445.2 | 1573.425 | 1347.825 | 893 |
| 1730223000 | 1433.1 | -3.65 | -0.25 | 1431.6 | 1458.775 | 1386.65 | 2252 |
| 1730136600 | 1436.75 | -8.55 | -0.59 | 1436.5 | 1450.125 | 1425.625 | 117 |
| 1729873800 | 1445.3 | 24.08 | 1.69 | 1431.3 | 1583.9 | 1319.25 | 1229 |
| 1729787400 | 1421.225 | -3.2 | -0.22 | 1436 | 1562.975 | 1306.375 | 963 |
| 1729701000 | 1424.425 | -19.05 | -1.32 | 1451.15 | 1468.675 | 1298.075 | 4454 |
| 1729614600 | 1443.475 | 8.32 | 0.58 | 1443.475 | 1443.475 | 1443.475 | 2500 |
| 1729528200 | 1435.15 | -21.63 | -1.48 | 1435.15 | 1435.15 | 1435.15 | 4 |
| 1729269000 | 1456.775 | -2.9 | -0.20 | 1447.6 | 1489.275 | 1416.55 | 2032 |
| 1729182600 | 1459.675 | 25.52 | 1.78 | 1459.675 | 1459.675 | 1459.675 | 414 |
| 1729096200 | 1434.15 | -6.2 | -0.43 | 1429.5 | 1442.225 | 1423.775 | 631 |
| 1729009800 | 1440.35 | -6.8 | -0.47 | 1439.8 | 1442.425 | 1436.55 | 477 |
| 1728923400 | 1447.15 | 28.1 | 1.98 | 1429 | 1481.025 | 1309.925 | 2247 |
| 1728664200 | 1419.05 | 14.65 | 1.04 | 1402.45 | 1550.825 | 1279.55 | 477 |
| 1728577800 | 1404.4 | 10.45 | 0.75 | 1406.95 | 1496 | 1364.6 | 836 |
| 1728491400 | 1393.95 | 25.45 | 1.86 | 1371.5 | 1509.1 | 1339.55 | 100 |
| 1728405000 | 1368.5 | 0.95 | 0.07 | 1353.2 | 1494.65 | 1215.05 | 363 |
| 1728318600 | 1367.55 | 19.35 | 1.44 | 1365.8 | 1373.7 | 1356.925 | 3768 |
| 1728059400 | 1348.2 | 10.4 | 0.78 | 1333.8 | 1492.75 | 1220.025 | 219 |
| 1727973000 | 1337.8 | 3.75 | 0.28 | 1337.8 | 1337.8 | 1337.8 | 100 |
| 1727886600 | 1334.05 | 10.02 | 0.76 | 1334.05 | 1334.05 | 1334.05 | 5 |
| 1727800200 | 1324.025 | -16.8 | -1.25 | 1334.45 | 1461.45 | 1227.275 | 1677 |
| 1727713800 | 1340.825 | -10.85 | -0.80 | 1340.825 | 1340.825 | 1340.825 | 9 |
| 1727454600 | 1351.675 | 14.15 | 1.06 | 1350.95 | 1477.25 | 1220.775 | 1126 |
| 1727368200 | 1337.525 | -3.5 | -0.26 | 1335.55 | 1340.6 | 1330.525 | 154 |
| 1727281800 | 1341.025 | 10.38 | 0.78 | 1341.025 | 1341.025 | 1341.025 | 10 |
| 1727195400 | 1330.65 | -2.15 | -0.16 | 1318.35 | 1335.5 | 1313.1 | 379 |
| 1727109000 | 1332.8 | 16.18 | 1.23 | 1327.25 | 1456.65 | 1200.05 | 1309 |
| 1726849800 | 1316.625 | -27.73 | -2.06 | 1329.15 | 1337.35 | 1308.175 | 580 |
| 1726763400 | 1344.35 | 50.07 | 3.87 | 1332.05 | 1474.25 | 1209.3 | 34183 |
| 1726677000 | 1294.275 | -20.05 | -1.53 | 1294.275 | 1294.275 | 1294.275 | 10 |
| 1726590600 | 1314.325 | 32.03 | 2.50 | 1314.325 | 1314.325 | 1314.325 | 225 |
| 1726504200 | 1282.3 | -14.83 | -1.14 | 1292.6 | 1419.7 | 1152.575 | 802 |
| 1726245000 | 1297.125 | 37.7 | 2.99 | 1290.55 | 1392.825 | 1161.25 | 461 |
| 1726158600 | 1259.425 | 82.52 | 7.01 | 1259.425 | 1259.425 | 1259.425 | 48 |
| 1726072200 | 1176.9 | -31.45 | -2.60 | 1210.75 | 1223.125 | 1048 | 360 |
| 1725985800 | 1208.35 | 20.52 | 1.73 | 1208.35 | 1208.35 | 1208.35 | 22 |
| 1725899400 | 1187.825 | 23.2 | 1.99 | 1179.95 | 1312.45 | 1074.075 | 1372 |
| 1725640200 | 1164.625 | -42.85 | -3.55 | 1164.625 | 1164.625 | 1164.625 | 162 |
| 1725553800 | 1207.475 | -29 | -2.35 | 1207.475 | 1207.475 | 1207.475 | 2 |
| 1725467400 | 1236.475 | -35.93 | -2.82 | 1236.475 | 1236.475 | 1236.475 | 156 |
| 1725381000 | 1272.4 | -50.68 | -3.83 | 1272.4 | 1272.4 | 1272.4 | 222 |
| 1725294600 | 1323.075 | 32.38 | 2.51 | 1323.075 | 1323.075 | 1323.075 | 20 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
