Hot Features
プレミアム
Ish S&p500 Equs (EWSX)
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チャート、分析ツール、価格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 | 6.622 | -0.03 | -0.39 | 6.639 | 6.6555 | 6.604 | 1024923 |
| 1732555800 | 6.648 | 0.07 | 1.14 | 6.621 | 6.6705 | 6.6095 | 1561077 |
| 1732296600 | 6.573 | 0.05 | 0.75 | 6.542 | 6.594 | 6.5119999 | 376611 |
| 1732210200 | 6.524 | 0.12 | 1.91 | 6.454 | 6.5645 | 6.4305 | 613570 |
| 1732123800 | 6.4015 | -0.02 | -0.37 | 6.444 | 6.4515 | 6.3955 | 411183 |
| 1732037400 | 6.425 | -0.03 | -0.39 | 6.461 | 6.463 | 6.372 | 1161168 |
| 1731951000 | 6.45 | 0.03 | 0.39 | 6.4189999 | 6.45 | 6.4005 | 282804 |
| 1731691800 | 6.425 | -0.08 | -1.25 | 6.4429999 | 6.475 | 6.4125 | 89430 |
| 1731605400 | 6.506 | -0.03 | -0.52 | 6.5359999 | 6.608 | 6.5025 | 171441 |
| 1731519000 | 6.54 | 0.02 | 0.28 | 6.501 | 6.5445 | 6.486 | 1302081 |
| 1731432600 | 6.522 | -0.06 | -0.89 | 6.571 | 6.571 | 6.518 | 142037 |
| 1731346200 | 6.5805 | 0.05 | 0.82 | 6.556 | 6.6655 | 6.5535 | 59842 |
| 1731087000 | 6.527 | 0.03 | 0.43 | 6.488 | 6.5365 | 6.4145 | 203949 |
| 1731000600 | 6.499 | 0.04 | 0.65 | 6.489 | 6.5935 | 6.488 | 371279 |
| 1730914200 | 6.457 | 0.15 | 2.33 | 6.48 | 6.567 | 6.4065 | 986015 |
| 1730827800 | 6.3099999 | 0.04 | 0.65 | 6.281 | 6.3155 | 6.2554999 | 243925 |
| 1730741400 | 6.269 | -0.02 | -0.32 | 6.258 | 6.2985 | 6.2474999 | 336281 |
| 1730482200 | 6.289 | 0 | 0.08 | 6.26 | 6.3145 | 6.249 | 693339 |
| 1730395800 | 6.284 | -0.06 | -0.93 | 6.315 | 6.321 | 6.263 | 92300 |
| 1730309400 | 6.343 | -0.01 | -0.08 | 6.32 | 6.362 | 6.2985 | 25327 |
| 1730223000 | 6.348 | -0.01 | -0.16 | 6.358 | 6.369 | 6.3179999 | 123826 |
| 1730136600 | 6.358 | 0 | 0.02 | 6.36 | 6.461 | 6.3335 | 135325 |
| 1729873800 | 6.357 | 0 | 0.06 | 6.356 | 6.3884999 | 6.306 | 116775 |
| 1729787400 | 6.353 | 0.01 | 0.13 | 6.36 | 6.3895 | 6.3395 | 136923 |
| 1729701000 | 6.345 | -0.02 | -0.28 | 6.372 | 6.4055 | 6.268 | 136702 |
| 1729614600 | 6.363 | -0.02 | -0.36 | 6.38 | 6.39 | 6.34 | 42352 |
| 1729528200 | 6.386 | -0.05 | -0.79 | 6.454 | 6.467 | 6.3845 | 1385281 |
| 1729269000 | 6.437 | 0 | 0.06 | 6.43 | 6.449 | 6.4189999 | 107086 |
| 1729182600 | 6.433 | -0 | -0.02 | 6.43 | 6.462 | 6.4235 | 331104 |
| 1729096200 | 6.434 | -0.02 | -0.26 | 6.393 | 6.447 | 6.393 | 199613 |
| 1729009800 | 6.4509999 | 0.04 | 0.66 | 6.439 | 6.522 | 6.429 | 84440 |
| 1728923400 | 6.409 | 0.03 | 0.41 | 6.391 | 6.4135 | 6.3724999 | 62954 |
| 1728664200 | 6.383 | 0.05 | 0.82 | 6.323 | 6.3895 | 6.311 | 460749 |
| 1728577800 | 6.331 | -0.01 | -0.13 | 6.341 | 6.4095 | 6.241 | 348000 |
| 1728491400 | 6.339 | 0.04 | 0.70 | 6.276 | 6.339 | 6.276 | 56875 |
| 1728405000 | 6.295 | -0.01 | -0.14 | 6.273 | 6.3145 | 6.271 | 138197 |
| 1728318600 | 6.304 | 0.01 | 0.13 | 6.3179999 | 6.321 | 6.2939999 | 93064 |
| 1728059400 | 6.296 | 0.01 | 0.11 | 6.288 | 6.431 | 6.2685 | 169028 |
| 1727973000 | 6.289 | -0.04 | -0.57 | 6.291 | 6.3195 | 6.266 | 39545 |
| 1727886600 | 6.325 | -0 | -0.05 | 6.3099999 | 6.329 | 6.2185 | 174276 |
| 1727800200 | 6.328 | -0.01 | -0.21 | 6.354 | 6.359 | 6.289 | 611175 |
| 1727713800 | 6.341 | -0.04 | -0.66 | 6.347 | 6.365 | 6.3225 | 287783 |
| 1727454600 | 6.383 | 0.06 | 1.00 | 6.333 | 6.3855 | 6.3295 | 1193340 |
| 1727368200 | 6.3195 | 0.03 | 0.41 | 6.315 | 6.3415 | 6.3 | 162216 |
| 1727281800 | 6.2939999 | -0.02 | -0.34 | 6.307 | 6.3395 | 6.29 | 114242 |
| 1727195400 | 6.3155 | 0.02 | 0.31 | 6.317 | 6.3285 | 6.2275 | 49302 |
| 1727109000 | 6.296 | 0.05 | 0.80 | 6.283 | 6.3075 | 6.2565 | 208610 |
| 1726849800 | 6.246 | -0.04 | -0.70 | 6.29 | 6.3005 | 6.244 | 161703 |
| 1726763400 | 6.29 | 0.05 | 0.83 | 6.281 | 6.4065 | 6.2715 | 1663830 |
| 1726677000 | 6.238 | -0.03 | -0.46 | 6.247 | 6.3324999 | 6.2314999 | 2850079 |
| 1726590600 | 6.267 | 0.06 | 1.03 | 6.221 | 6.3175 | 6.1735 | 69502 |
| 1726504200 | 6.203 | 0.02 | 0.36 | 6.195 | 6.25 | 6.134 | 35569 |
| 1726245000 | 6.181 | 0.09 | 1.52 | 6.143 | 6.1955 | 6.1315 | 49976 |
| 1726158600 | 6.0885 | 0.09 | 1.53 | 6.097 | 6.1815 | 6.0645 | 157584 |
| 1726072200 | 5.9965 | -0.08 | -1.36 | 6.0679999 | 6.139 | 5.965 | 61446 |
| 1725985800 | 6.079 | 0.01 | 0.11 | 6.085 | 6.1705 | 6.0355 | 67151 |
| 1725899400 | 6.0725 | 0.04 | 0.60 | 6.048 | 6.1235 | 5.988 | 502477 |
| 1725640200 | 6.0365 | -0.04 | -0.66 | 6.088 | 6.1825 | 6.03 | 36643 |
| 1725553800 | 6.0765 | -0.06 | -1.03 | 6.134 | 6.151 | 6.0735 | 92808 |
| 1725467400 | 6.14 | -0.03 | -0.50 | 6.125 | 6.17 | 6.054 | 1044012 |
| 1725381000 | 6.171 | -0.04 | -0.68 | 6.218 | 6.225 | 6.1405 | 42580 |
| 1725294600 | 6.213 | 0.05 | 0.76 | 6.202 | 6.2205 | 6.1855 | 135520 |
| 1725035400 | 6.166 | -0.02 | -0.39 | 6.194 | 6.2065 | 6.166 | 68652 |
| 1724949000 | 6.19 | 0.03 | 0.53 | 6.162 | 6.19 | 6.135 | 110445 |
| 1724862600 | 6.1575 | 0.01 | 0.15 | 6.166 | 6.175 | 6.1475 | 443617 |
| 1724776200 | 6.148 | -0.02 | -0.28 | 6.17 | 6.1735 | 6.1395 | 53285 |
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
