Hot Features
プレミアム
Ark Genomic Rev (ARCG)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 368.575 | -7.03 | -1.87 | 368.575 | 368.575 | 368.575 | 400 |
| 1732555800 | 375.6 | 22.4 | 6.34 | 362.65 | 375.6 | 360.4 | 19103 |
| 1732296600 | 353.2 | 9.6 | 2.79 | 347.45 | 353.2 | 347.1 | 3654 |
| 1732210200 | 343.6 | 0.78 | 0.23 | 344.05 | 344.55 | 343.6 | 17908 |
| 1732123800 | 342.825 | 4.8 | 1.42 | 344.85 | 344.85 | 342.5 | 4703 |
| 1732037400 | 338.025 | 0.57 | 0.17 | 334.89999 | 338.025 | 334.89999 | 9249 |
| 1731951000 | 337.45 | -4.65 | -1.36 | 340.3 | 340.35 | 337.45 | 84658 |
| 1731691800 | 342.1 | -24.98 | -6.80 | 340 | 342.1 | 340 | 6238 |
| 1731605400 | 367.075 | -20.68 | -5.33 | 377.8 | 378.55 | 366.45 | 23479 |
| 1731519000 | 387.75 | 2.8 | 0.73 | 379.2 | 391.8 | 379.2 | 5847 |
| 1731432600 | 384.95 | -13.98 | -3.50 | 389.25 | 392.25 | 384.95 | 25769 |
| 1731346200 | 398.925 | 29.93 | 8.11 | 398.925 | 398.925 | 398.925 | 997 |
| 1731087000 | 369 | 2.25 | 0.61 | 369.75 | 369.75 | 366 | 7289 |
| 1731000600 | 366.75 | 6.77 | 1.88 | 366.55 | 371.4 | 366.55 | 12327 |
| 1730914200 | 359.975 | 12.4 | 3.57 | 377.4 | 377.65 | 359.975 | 4068 |
| 1730827800 | 347.575 | -0.6 | -0.17 | 347.575 | 347.575 | 347.575 | 172 |
| 1730741400 | 348.175 | 4.8 | 1.40 | 348.175 | 348.175 | 348.175 | 731 |
| 1730482200 | 343.375 | 3.2 | 0.94 | 344.2 | 344.2 | 343.375 | 12867 |
| 1730395800 | 340.175 | -5.95 | -1.72 | 340.175 | 340.175 | 340.175 | 1278 |
| 1730309400 | 346.125 | 5.45 | 1.60 | 346 | 346.125 | 346 | 5123 |
| 1730223000 | 340.675 | -2.73 | -0.79 | 340.675 | 340.675 | 340.675 | 249 |
| 1730136600 | 343.4 | 5.02 | 1.49 | 343.4 | 343.4 | 343.4 | 5577 |
| 1729873800 | 338.375 | 3.43 | 1.02 | 336.45 | 338.375 | 336.45 | 903 |
| 1729787400 | 334.95 | -5.5 | -1.62 | 334.95 | 334.95 | 334.95 | 88 |
| 1729701000 | 340.45 | -4.85 | -1.40 | 340.45 | 340.45 | 340.45 | 271 |
| 1729614600 | 345.3 | -1.6 | -0.46 | 347.2 | 347.2 | 345.3 | 5969 |
| 1729528200 | 346.9 | -3.9 | -1.11 | 346.9 | 346.9 | 346.9 | 656 |
| 1729269000 | 350.8 | -1.15 | -0.33 | 350.2 | 350.8 | 350.2 | 4107 |
| 1729182600 | 351.95 | -5.55 | -1.55 | 354.7 | 354.7 | 351.95 | 1273 |
| 1729096200 | 357.5 | 4.9 | 1.39 | 357.15 | 357.5 | 357.15 | 5992 |
| 1729009800 | 352.6 | -3.28 | -0.92 | 352.6 | 352.6 | 352.6 | 984 |
| 1728923400 | 355.875 | 5.98 | 1.71 | 354.25 | 355.875 | 354.1 | 2065 |
| 1728664200 | 349.9 | 10.4 | 3.06 | 349.9 | 349.9 | 349.9 | 727 |
| 1728577800 | 339.5 | -10.75 | -3.07 | 343.4 | 343.4 | 339 | 5113 |
| 1728491400 | 350.25 | -2.88 | -0.81 | 351.15 | 351.15 | 350.25 | 1068 |
| 1728405000 | 353.125 | 3.25 | 0.93 | 353.125 | 353.125 | 353.125 | 86 |
| 1728318600 | 349.875 | -0.45 | -0.13 | 352.65 | 352.65 | 349.875 | 1633 |
| 1728059400 | 350.325 | 2.05 | 0.59 | 350.325 | 350.325 | 350.325 | 176 |
| 1727973000 | 348.275 | -2.1 | -0.60 | 348.275 | 348.275 | 348.275 | 930 |
| 1727886600 | 350.375 | 4.3 | 1.24 | 347.65 | 350.375 | 347.65 | 1230 |
| 1727800200 | 346.075 | -13.05 | -3.63 | 358.95 | 358.95 | 346.075 | 166 |
| 1727713800 | 359.125 | -1.15 | -0.32 | 357.6 | 359.125 | 357.6 | 203 |
| 1727454600 | 360.275 | 9.17 | 2.61 | 357.4 | 360.275 | 356.25 | 2561 |
| 1727368200 | 351.1 | 0.3 | 0.09 | 352.55 | 352.55 | 351.1 | 927 |
| 1727281800 | 350.8 | -0.63 | -0.18 | 352.1 | 352.1 | 350.8 | 121 |
| 1727195400 | 351.425 | -6.33 | -1.77 | 355 | 355 | 351.425 | 5094 |
| 1727109000 | 357.75 | -8.18 | -2.23 | 357.75 | 357.75 | 357.75 | 1256 |
| 1726849800 | 365.925 | -15.48 | -4.06 | 365.925 | 365.925 | 365.925 | 27 |
| 1726763400 | 381.4 | 11.75 | 3.18 | 380.85 | 383.5 | 380.4 | 7379 |
| 1726677000 | 369.65 | -10 | -2.63 | 369.65 | 369.65 | 369.65 | 913 |
| 1726590600 | 379.65 | 14.68 | 4.02 | 379.65 | 379.65 | 379.65 | 278 |
| 1726504200 | 364.975 | -1.15 | -0.31 | 364.975 | 364.975 | 364.975 | 517 |
| 1726245000 | 366.125 | 8.35 | 2.33 | 360.5 | 366.125 | 360.5 | 552 |
| 1726158600 | 357.775 | 3.85 | 1.09 | 363.65 | 363.65 | 357.775 | 187 |
| 1726072200 | 353.925 | 3.88 | 1.11 | 354.4 | 354.6 | 353.925 | 7839 |
| 1725985800 | 350.05 | 1.25 | 0.36 | 349.3 | 350.05 | 349.3 | 1501 |
| 1725899400 | 348.8 | 6.9 | 2.02 | 348.15 | 348.8 | 348.15 | 1478 |
| 1725640200 | 341.9 | -8.78 | -2.50 | 349.05 | 349.05 | 341.9 | 101 |
| 1725553800 | 350.675 | -6.95 | -1.94 | 351.75 | 353.3 | 350.675 | 3414 |
| 1725467400 | 357.625 | -9.3 | -2.53 | 352.6 | 357.625 | 352.6 | 3013 |
| 1725381000 | 366.925 | -8.33 | -2.22 | 371.6 | 373.7 | 366.925 | 208 |
| 1725294600 | 375.25 | 3.48 | 0.93 | 372.55 | 375.25 | 372.55 | 450 |
| 1725035400 | 371.775 | -7.63 | -2.01 | 378.35 | 378.35 | 371.775 | 34 |
| 1724949000 | 379.4 | 10.08 | 2.73 | 373.3 | 379.4 | 373.3 | 10 |
| 1724862600 | 369.325 | -3.1 | -0.83 | 369.325 | 369.325 | 369.325 | 304 |
| 1724776200 | 372.425 | -7.58 | -1.99 | 381 | 381 | 372.425 | 167 |
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
