Hot Features
プレミアム
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 | 3398.625 | 78.82 | 2.37 | 3350 | 3511.5 | 3297.275 | 13464 |
| 1732815000 | 3319.8 | 118.4 | 3.70 | 3269.65 | 3738.35 | 3269.65 | 10478 |
| 1732728600 | 3201.4 | -362.6 | -10.17 | 3502.25 | 3559.3 | 3062.7 | 71021 |
| 1732642200 | 3564 | -396.28 | -10.01 | 3463.15 | 3709.125 | 3344.65 | 69128 |
| 1732555800 | 3960.275 | -27.73 | -0.70 | 4093.85 | 4245.275 | 3742.675 | 50534 |
| 1732296600 | 3988 | 367.23 | 10.14 | 3544.05 | 4064.725 | 3447.675 | 51477 |
| 1732210200 | 3620.775 | 264.93 | 7.89 | 3543.65 | 3785.9 | 3320.5 | 52551 |
| 1732123800 | 3355.85 | -303.5 | -8.29 | 3690.35 | 3733.6 | 3333.75 | 58957 |
| 1732037400 | 3659.35 | 98.75 | 2.77 | 3560.6 | 3850 | 3250.725 | 79812 |
| 1731951000 | 3560.6 | 498.2 | 16.27 | 3402.85 | 3786.375 | 3312.1 | 121452 |
| 1731691800 | 3062.4 | 75.28 | 2.52 | 2543.25 | 3062.4 | 2502.9 | 107016 |
| 1731605400 | 2987.125 | -253.1 | -7.81 | 3253.75 | 4100.425 | 2857.75 | 78768 |
| 1731519000 | 3240.225 | -395 | -10.87 | 3192.75 | 3709.375 | 3059.225 | 184529 |
| 1731432600 | 3635.225 | -361.78 | -9.05 | 4298 | 4338.1 | 3132.625 | 227052 |
| 1731346200 | 3997 | 1 | 35.43 | 3176.45 | 4130.65 | 3176.45 | 258011 |
| 1731087000 | 2951.4 | 451.4 | 18.06 | 2519.35 | 3036.25 | 2270.025 | 170564 |
| 1731000600 | 2500 | 302.6 | 13.77 | 2214.4 | 2500 | 1958.3 | 100517 |
| 1730914200 | 2197.4 | 604.9 | 37.98 | 2167.4 | 2313 | 1877 | 305037 |
| 1730827800 | 1592.5 | 106.38 | 7.16 | 1477.1 | 1606.775 | 1458.025 | 105313 |
| 1730741400 | 1486.125 | -55.38 | -3.59 | 1523.65 | 1538.175 | 1353.375 | 40517 |
| 1730482200 | 1541.5 | -90.23 | -5.53 | 1579.7 | 1636.3 | 1522.025 | 30318 |
| 1730395800 | 1631.725 | -146.18 | -8.22 | 1667.15 | 1753.375 | 1589.625 | 23577 |
| 1730309400 | 1777.9 | 95.15 | 5.65 | 1744.3 | 1923.575 | 1678.85 | 58872 |
| 1730223000 | 1682.75 | -298 | -15.04 | 1791.05 | 1863.6 | 1682.75 | 65063 |
| 1730136600 | 1980.75 | 45.35 | 2.34 | 1950.75 | 2049.15 | 1807.725 | 133085 |
| 1729873800 | 1935.4 | 243.2 | 14.37 | 1694.7 | 1966.075 | 1565.7 | 254359 |
| 1729787400 | 1692.2 | 594.85 | 54.21 | 1467.05 | 1692.2 | 1406.9 | 305444 |
| 1729701000 | 1097.35 | -20.9 | -1.87 | 1138.4 | 1157.85 | 1096.425 | 93942 |
| 1729614600 | 1118.25 | -23.45 | -2.05 | 1145.75 | 1176.375 | 1106.875 | 56768 |
| 1729528200 | 1141.7 | -61.98 | -5.15 | 1169.45 | 1203.275 | 1105.65 | 68339 |
| 1729269000 | 1203.675 | 33 | 2.82 | 1190.4 | 1226.625 | 1151.8 | 72351 |
| 1729182600 | 1170.675 | -6.83 | -0.58 | 1209.65 | 1325 | 1146.55 | 86407 |
| 1729096200 | 1177.5 | 6.38 | 0.54 | 1168.35 | 1221.575 | 1161.075 | 101475 |
| 1729009800 | 1171.125 | 18.3 | 1.59 | 1150.2 | 1238.375 | 1110.925 | 144153 |
| 1728923400 | 1152.825 | -22.3 | -1.90 | 1175.65 | 1217.45 | 1078.4 | 249831 |
| 1728664200 | 1175.125 | -381.25 | -24.50 | 1452.6 | 1500.675 | 1076.825 | 360728 |
| 1728577800 | 1556.375 | -102.95 | -6.20 | 1626.25 | 1662.025 | 1424.95 | 72227 |
| 1728491400 | 1659.325 | 7.63 | 0.46 | 1651.2 | 1724.05 | 1554.625 | 61565 |
| 1728405000 | 1651.7 | -13.93 | -0.84 | 1588.4 | 1695.225 | 1579.575 | 43995 |
| 1728318600 | 1665.625 | -52.68 | -3.07 | 1816.65 | 1834.7 | 1630.425 | 100664 |
| 1728059400 | 1718.3 | 50.97 | 3.06 | 1666.75 | 1806.675 | 1621.85 | 113352 |
| 1727973000 | 1667.325 | -88.28 | -5.03 | 1739.55 | 1797.95 | 1649.95 | 101275 |
| 1727886600 | 1755.6 | -76.38 | -4.17 | 1923.3 | 2016.9 | 1591.45 | 188579 |
| 1727800200 | 1831.975 | -152.33 | -7.68 | 2049.2 | 2098.175 | 1742.2 | 131103 |
| 1727713800 | 1984.3 | 57.1 | 2.96 | 2012.7 | 2108.15 | 1924.5 | 111318 |
| 1727454600 | 1927.2 | 52.75 | 2.81 | 1845.2 | 1984.025 | 1845.2 | 25533 |
| 1727368200 | 1874.45 | -1.6 | -0.09 | 2010.85 | 2069.425 | 1814.225 | 90380 |
| 1727281800 | 1876.05 | 25.65 | 1.39 | 1830.55 | 1924.025 | 1794.675 | 77102 |
| 1727195400 | 1850.4 | 93.73 | 5.34 | 1837.55 | 1942.325 | 1771.6 | 109267 |
| 1727109000 | 1756.675 | 186.98 | 11.91 | 1608.05 | 1781.175 | 1588.875 | 105091 |
| 1726849800 | 1569.7 | -94.65 | -5.69 | 1687.9 | 1694.825 | 1523.05 | 81576 |
| 1726763400 | 1664.35 | 252.65 | 17.90 | 1491.4 | 1664.35 | 1469.275 | 199034 |
| 1726677000 | 1411.7 | -73.9 | -4.97 | 1428.3 | 1470.825 | 1387.625 | 86819 |
| 1726590600 | 1485.6 | 39.45 | 2.73 | 1386.35 | 1529.275 | 1325.2 | 74408 |
| 1726504200 | 1446.15 | -21.48 | -1.46 | 1445.25 | 1485.75 | 1325.825 | 83208 |
| 1726245000 | 1467.625 | 37.38 | 2.61 | 1440.95 | 1506.35 | 1387.3 | 51931 |
| 1726158600 | 1430.25 | 144.93 | 11.28 | 1431.65 | 1493.525 | 1352.125 | 69084 |
| 1726072200 | 1285.325 | -69.18 | -5.11 | 1399.05 | 1399.05 | 1226.975 | 60513 |
| 1725985800 | 1354.5 | 138.4 | 11.38 | 1215.15 | 1399.5 | 1210.6 | 89025 |
| 1725899400 | 1216.1 | -53.45 | -4.21 | 1192.3 | 1283.15 | 1183.4 | 71644 |
| 1725640200 | 1269.55 | -201.18 | -13.68 | 1490.95 | 1600.375 | 1245.375 | 260982 |
| 1725553800 | 1470.725 | 141.7 | 10.66 | 1310.3 | 1602.2 | 1310.3 | 212314 |
| 1725467400 | 1329.025 | 99.98 | 8.13 | 1118.9 | 1353.8 | 1118.9 | 173507 |
| 1725381000 | 1229.05 | 13.4 | 1.10 | 1249.95 | 1338.025 | 1212.275 | 173822 |
| 1725294600 | 1215.65 | 49.2 | 4.22 | 1230 | 1230 | 1193.525 | 7988 |
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
