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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 | 157.11 | 0.47 | 0.30 | 157.11 | 157.11 | 157.11 | 0 |
| 1732815000 | 156.63999 | -0.42 | -0.27 | 156.63999 | 156.63999 | 156.63999 | 19 |
| 1732728600 | 157.06 | -0.68 | -0.43 | 157.3 | 158.88999 | 153.69 | 104 |
| 1732642200 | 157.74 | -1.82 | -1.14 | 158.22 | 158.58 | 157.65 | 23 |
| 1732555800 | 159.56 | -1.74 | -1.08 | 159.56 | 159.56 | 159.56 | 4 |
| 1732296600 | 161.3 | 0.32 | 0.20 | 162.19999 | 162.54 | 160.13 | 254 |
| 1732210200 | 160.97999 | 2.18 | 1.37 | 159.34 | 161.33 | 159.03 | 55 |
| 1732123800 | 158.8 | -0.66 | -0.41 | 158.74 | 159.07 | 158.62 | 185 |
| 1732037400 | 159.46 | -1.34 | -0.83 | 159.5 | 160.18 | 158.66999 | 522 |
| 1731951000 | 160.8 | 1.55 | 0.97 | 160.86 | 161.31 | 160.55 | 236 |
| 1731691800 | 159.25 | 1.69 | 1.07 | 159.46 | 160.16999 | 158.68 | 575 |
| 1731605400 | 157.56 | 3.6 | 2.34 | 157.19999 | 157.75 | 157.16999 | 69 |
| 1731519000 | 153.96 | 0.78 | 0.51 | 154.68 | 154.68 | 152.71 | 63 |
| 1731432600 | 153.18 | -2.24 | -1.44 | 155.19999 | 156 | 153.18 | 1728 |
| 1731346200 | 155.41999 | -0.21 | -0.13 | 156 | 156.76 | 155.41999 | 192 |
| 1731087000 | 155.63 | -2.94 | -1.85 | 155.63 | 155.63 | 155.63 | 16 |
| 1731000600 | 158.57 | 1.38 | 0.88 | 158.57 | 158.57 | 158.57 | 58 |
| 1730914200 | 157.19 | -2.18 | -1.37 | 157.19 | 157.19 | 157.19 | 0 |
| 1730827800 | 159.37 | 0.72 | 0.45 | 159.37 | 159.37 | 159.37 | 96 |
| 1730741400 | 158.65 | 0.71 | 0.45 | 158.68 | 159.94999 | 158.47 | 2061 |
| 1730482200 | 157.94 | 0.48 | 0.30 | 158 | 158.19999 | 157.5 | 46 |
| 1730395800 | 157.46 | 1.09 | 0.70 | 157.69999 | 157.81 | 157.22999 | 28 |
| 1730309400 | 156.37 | 0.04 | 0.03 | 156.37 | 156.37 | 156.37 | 45 |
| 1730223000 | 156.33 | -2.44 | -1.54 | 156.33 | 156.33 | 156.33 | 97 |
| 1730136600 | 158.77 | -2.43 | -1.51 | 158 | 159.03 | 155.43 | 132 |
| 1729873800 | 161.19999 | 0.72 | 0.45 | 161.63999 | 161.87 | 161.19999 | 50 |
| 1729787400 | 160.47999 | 0.46 | 0.29 | 161.47999 | 161.47999 | 158.94999 | 550 |
| 1729701000 | 160.02 | -1.61 | -1.00 | 160.24 | 160.4 | 159.77 | 460 |
| 1729614600 | 161.63 | 0.92 | 0.57 | 160.91999 | 161.91 | 160.65 | 42 |
| 1729528200 | 160.71 | 1.54 | 0.97 | 161.56 | 163.1 | 159.18 | 2019 |
| 1729269000 | 159.16999 | -0.86 | -0.54 | 159.16999 | 159.16999 | 159.16999 | 397 |
| 1729182600 | 160.03 | 0.54 | 0.34 | 160.28 | 161.96 | 159.72999 | 39 |
| 1729096200 | 159.49 | 1.22 | 0.77 | 159.49 | 159.49 | 159.49 | 7 |
| 1729009800 | 158.27 | -6.22 | -3.78 | 159.19999 | 159.91999 | 156.47 | 670 |
| 1728923400 | 164.49 | -0.87 | -0.53 | 164.46 | 166.24 | 162.79 | 191 |
| 1728664200 | 165.36 | 0.17 | 0.10 | 165.36 | 165.36 | 165.36 | 0 |
| 1728577800 | 165.19 | 1.54 | 0.94 | 165.19 | 165.19 | 165.19 | 23 |
| 1728491400 | 163.65 | -0.02 | -0.01 | 163 | 164.44 | 160.69999 | 4 |
| 1728405000 | 163.66999 | -4.08 | -2.43 | 166.08 | 166.83 | 163.44999 | 339 |
| 1728318600 | 167.75 | 1.79 | 1.08 | 165.74 | 168.49 | 165.52 | 88 |
| 1728059400 | 165.96 | 2.28 | 1.39 | 164.97999 | 167.06 | 164.63999 | 431 |
| 1727973000 | 163.68 | 2.14 | 1.32 | 163.63999 | 164.25 | 160.88 | 2441 |
| 1727886600 | 161.54 | 2.59 | 1.63 | 162.24 | 163.68 | 159.78 | 332 |
| 1727800200 | 158.94999 | 3.02 | 1.94 | 158.94999 | 158.94999 | 158.94999 | 2189 |
| 1727713800 | 155.93 | 0.29 | 0.19 | 155.93 | 155.93 | 155.93 | 272 |
| 1727454600 | 155.63999 | 1.66 | 1.08 | 155.9 | 155.9 | 155.52 | 75 |
| 1727368200 | 153.97999 | -5.88 | -3.68 | 153.82 | 155.91999 | 151.63999 | 320 |
| 1727281800 | 159.86 | -2.84 | -1.75 | 159.86 | 159.86 | 159.86 | 35 |
| 1727195400 | 162.69999 | -0.1 | -0.06 | 162.69999 | 162.69999 | 162.69999 | 6 |
| 1727109000 | 162.8 | 1.1 | 0.68 | 163.88 | 163.88 | 160.08 | 148 |
| 1726849800 | 161.69999 | -2.28 | -1.39 | 162.22 | 163.69999 | 160.94 | 35 |
| 1726763400 | 163.97999 | 2.43 | 1.50 | 163.97999 | 163.97999 | 163.97999 | 79 |
| 1726677000 | 161.55 | -0.42 | -0.26 | 161.55 | 161.55 | 161.55 | 0 |
| 1726590600 | 161.97 | 1.37 | 0.85 | 161.97 | 161.97 | 161.97 | 10 |
| 1726504200 | 160.6 | -0.18 | -0.11 | 161 | 162.8 | 160 | 247 |
| 1726245000 | 160.78 | 1.04 | 0.65 | 160.78 | 160.78 | 160.78 | 0 |
| 1726158600 | 159.74 | 1.19 | 0.75 | 159.74 | 159.74 | 159.74 | 109 |
| 1726072200 | 158.55 | 0.05 | 0.03 | 159.38 | 160.97999 | 157.09 | 351 |
| 1725985800 | 158.5 | -2.92 | -1.81 | 158.58 | 158.99 | 158.16 | 154 |
| 1725899400 | 161.41999 | 1.41 | 0.88 | 161.41999 | 161.41999 | 161.41999 | 39 |
| 1725640200 | 160.01 | -3.13 | -1.92 | 161.3 | 163.52 | 159.08 | 124 |
| 1725553800 | 163.13999 | -0.2 | -0.12 | 163.46 | 165.69999 | 162.8 | 1524 |
| 1725467400 | 163.34 | -1.41 | -0.86 | 164.56 | 166.62 | 161.72 | 138 |
| 1725381000 | 164.75 | -4.72 | -2.79 | 168 | 168 | 163.05 | 5 |
| 1725294600 | 169.47 | 0.28 | 0.17 | 169.47 | 169.47 | 169.47 | 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
