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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 241.97 | -6.51 | -2.62 | 245.31 | 247.01 | 241.93 | 7771 |
| 1732296600 | 248.475 | 3.17 | 1.29 | 247.96 | 248.94 | 246.96 | 2746 |
| 1732210200 | 245.3 | 1.68 | 0.69 | 245.27 | 245.59 | 244.95 | 2569 |
| 1732123800 | 243.62 | 2.35 | 0.97 | 241 | 243.62 | 241 | 2380 |
| 1732037400 | 241.27 | 1.14 | 0.47 | 240.78 | 242.37 | 240.78 | 6196 |
| 1731951000 | 240.13 | 4.17 | 1.77 | 237.36 | 240.38 | 237.36 | 1889 |
| 1731691800 | 235.96 | -0.86 | -0.36 | 235.81 | 236.76 | 235.64 | 5040 |
| 1731605400 | 236.815 | -1.84 | -0.77 | 235.08 | 236.82 | 233.38 | 6056 |
| 1731519000 | 238.655 | -0.42 | -0.17 | 239.46 | 240.23 | 238.62 | 2631 |
| 1731432600 | 239.07 | -1.5 | -0.62 | 238.76 | 240.6 | 238.17 | 5394 |
| 1731346200 | 240.57 | -6.39 | -2.59 | 245.44 | 245.58 | 240.25 | 3187 |
| 1731087000 | 246.96 | -0.78 | -0.31 | 247.12 | 248.19 | 246.9 | 4670 |
| 1731000600 | 247.74 | 2.16 | 0.88 | 244.78 | 248.05 | 244.34 | 18515 |
| 1730914200 | 245.58 | -6.25 | -2.48 | 250.54 | 251.1 | 244 | 6968 |
| 1730827800 | 251.83 | 0.09 | 0.04 | 251.5 | 252.43 | 251.5 | 1862 |
| 1730741400 | 251.74 | -0.7 | -0.28 | 251.57 | 252.6 | 251.29 | 5953 |
| 1730482200 | 252.44 | 0.25 | 0.10 | 252.84 | 253.54 | 252.14 | 2414 |
| 1730395800 | 252.195 | -3.94 | -1.54 | 255.89 | 255.89 | 251.21 | 2556 |
| 1730309400 | 256.135 | 1.86 | 0.73 | 255.91 | 256.24 | 255.16 | 2980 |
| 1730223000 | 254.27 | 1.97 | 0.78 | 253.09 | 254.77 | 252.4 | 42872 |
| 1730136600 | 252.305 | 0.21 | 0.08 | 251.89 | 252.39 | 250.93 | 10685 |
| 1729873800 | 252.1 | 0.82 | 0.33 | 251.25 | 252.1 | 249.98 | 9821 |
| 1729787400 | 251.275 | 1.47 | 0.59 | 251.49 | 252.08 | 250.61 | 10035 |
| 1729701000 | 249.81 | -2.19 | -0.87 | 252.9 | 253.52 | 249.14 | 9386 |
| 1729614600 | 252 | 1.68 | 0.67 | 251.45 | 252.37 | 251.11 | 6458 |
| 1729528200 | 250.32 | 0.48 | 0.19 | 251.05 | 252.05 | 250.08 | 8628 |
| 1729269000 | 249.84 | 2.15 | 0.87 | 249 | 250.1 | 248.61 | 5046 |
| 1729182600 | 247.69 | 1.69 | 0.69 | 246.64 | 247.69 | 245.88 | 11847 |
| 1729096200 | 245.995 | 1.06 | 0.43 | 246.18 | 246.88 | 245.38 | 6658 |
| 1729009800 | 244.935 | 1.61 | 0.66 | 243.63 | 244.935 | 243.37 | 14108 |
| 1728923400 | 243.325 | -1.22 | -0.50 | 245.07 | 245.07 | 243.3 | 2048 |
| 1728664200 | 244.54 | 3.16 | 1.31 | 242.85 | 244.54 | 242.52 | 5250 |
| 1728577800 | 241.38 | 1.09 | 0.45 | 240.34 | 241.5 | 240.25 | 7631 |
| 1728491400 | 240.29 | 0.29 | 0.12 | 240.21 | 241.01 | 239.65 | 3272 |
| 1728405000 | 240 | -3.61 | -1.48 | 242.49 | 243.88 | 240 | 4586 |
| 1728318600 | 243.61 | -0.87 | -0.36 | 243.1 | 244.47 | 242.91 | 2624 |
| 1728059400 | 244.48 | 0.6 | 0.25 | 244.67 | 245.34 | 242.15 | 3547 |
| 1727973000 | 243.88 | 0.39 | 0.16 | 244.37 | 244.37 | 242.85 | 7334 |
| 1727886600 | 243.485 | -1.66 | -0.68 | 243.69 | 244.66 | 243.1 | 3099 |
| 1727800200 | 245.14 | 2.97 | 1.23 | 243.29 | 245.14 | 243.04 | 3018 |
| 1727713800 | 242.17 | -1.96 | -0.80 | 244.49 | 244.49 | 241.83 | 5879 |
| 1727454600 | 244.125 | -1.45 | -0.59 | 245.45 | 245.83 | 243.33 | 2027 |
| 1727368200 | 245.575 | 1.11 | 0.46 | 244.67 | 246.67 | 244.51 | 3480 |
| 1727281800 | 244.46 | 1.07 | 0.44 | 244.22 | 245.29 | 243.91 | 8124 |
| 1727195400 | 243.395 | 1.33 | 0.55 | 241.8 | 243.6 | 241.43 | 4200 |
| 1727109000 | 242.065 | 1.84 | 0.77 | 241.37 | 242.24 | 240.61 | 2808 |
| 1726849800 | 240.225 | 2.45 | 1.03 | 239.74 | 240.64 | 239.63 | 1809 |
| 1726763400 | 237.775 | 1.12 | 0.47 | 237.14 | 238.53 | 236.69 | 4727 |
| 1726677000 | 236.655 | 0.39 | 0.17 | 236.46 | 237.2 | 236.3 | 3217 |
| 1726590600 | 236.265 | -1.2 | -0.51 | 237.77 | 237.77 | 236.265 | 3088 |
| 1726504200 | 237.465 | 0.34 | 0.14 | 237.85 | 238 | 236.97 | 6192 |
| 1726245000 | 237.13 | 2.21 | 0.94 | 236.08 | 237.32 | 235.97 | 5201 |
| 1726158600 | 234.92 | 3.76 | 1.63 | 231.6 | 235 | 231.54 | 2715 |
| 1726072200 | 231.16 | -0.04 | -0.02 | 232.49 | 232.49 | 230.4 | 3973 |
| 1725985800 | 231.2 | 1.66 | 0.72 | 230.27 | 231.23 | 230.1 | 3725 |
| 1725899400 | 229.54 | -1.91 | -0.82 | 229.13 | 230.27 | 229.13 | 1266 |
| 1725640200 | 231.445 | 0.84 | 0.37 | 231.73 | 232.55 | 230.59 | 3697 |
| 1725553800 | 230.6 | 1.02 | 0.44 | 230.39 | 231.88 | 230.39 | 7091 |
| 1725467400 | 229.58 | 1.2 | 0.52 | 228.64 | 229.81 | 227.54 | 2583 |
| 1725381000 | 228.385 | -1.78 | -0.77 | 229.81 | 230.46 | 227.9 | 2098 |
| 1725294600 | 230.16 | -0.41 | -0.18 | 229.77 | 230.22 | 229.77 | 852 |
| 1725035400 | 230.565 | -1.38 | -0.59 | 231.79 | 232.2 | 230.48 | 2545 |
| 1724949000 | 231.94 | 1.2 | 0.52 | 231.54 | 232.1 | 230.67 | 4231 |
| 1724862600 | 230.74 | -0.68 | -0.29 | 230.81 | 231.08 | 229.97 | 4707 |
| 1724776200 | 231.42 | -0.19 | -0.08 | 231.42 | 231.81 | 230.4 | 2841 |
| 1724430600 | 231.61 | 3.65 | 1.60 | 229.65 | 231.61 | 229.65 | 1426 |
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
