Hot Features
プレミアム
Spdr Glagg $hdg (GLAU)
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、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 | 30.5225 | 0.05 | 0.16 | 30.5225 | 30.5225 | 30.5225 | 0 |
| 1732815000 | 30.4725 | 0.05 | 0.15 | 30.4725 | 30.4725 | 30.4725 | 0 |
| 1732728600 | 30.4275 | 0.09 | 0.30 | 30.4275 | 30.4275 | 30.4275 | 557 |
| 1732642200 | 30.3375 | -0.02 | -0.06 | 30.3375 | 30.3375 | 30.3375 | 717 |
| 1732555800 | 30.355 | 0.13 | 0.43 | 30.355 | 30.355 | 30.355 | 54 |
| 1732296600 | 30.225 | 0.01 | 0.04 | 30.23 | 30.27 | 30.185 | 275 |
| 1732210200 | 30.2125 | 0.02 | 0.07 | 30.2125 | 30.2125 | 30.2125 | 4939 |
| 1732123800 | 30.1925 | -0.04 | -0.12 | 30.195 | 30.2025 | 30.165 | 67 |
| 1732037400 | 30.23 | 0.09 | 0.28 | 30.25 | 30.27 | 30.22 | 118 |
| 1731951000 | 30.145 | -0.01 | -0.02 | 30.145 | 30.145 | 30.145 | 0 |
| 1731691800 | 30.15 | -0.06 | -0.18 | 30.15 | 30.15 | 30.15 | 537 |
| 1731605400 | 30.205 | 0.02 | 0.08 | 30.205 | 30.205 | 30.205 | 0 |
| 1731519000 | 30.18 | -0.04 | -0.12 | 30.18 | 30.18 | 30.18 | 0 |
| 1731432600 | 30.215 | -0.05 | -0.17 | 30.215 | 30.215 | 30.215 | 0 |
| 1731346200 | 30.265 | -0.02 | -0.07 | 30.28 | 30.285 | 30.235 | 11145 |
| 1731087000 | 30.2875 | 0.14 | 0.46 | 30.2875 | 30.2875 | 30.2875 | 228 |
| 1731000600 | 30.15 | 0.04 | 0.12 | 30.09 | 30.1875 | 30.0425 | 19064 |
| 1730914200 | 30.1125 | -0.05 | -0.17 | 30.135 | 30.1375 | 30.0675 | 12230 |
| 1730827800 | 30.165 | -0.03 | -0.08 | 30.165 | 30.165 | 30.165 | 429 |
| 1730741400 | 30.19 | -0.01 | -0.02 | 30.19 | 30.19 | 30.19 | 0 |
| 1730482200 | 30.195 | 0.02 | 0.08 | 30.225 | 30.2975 | 30.14 | 10727 |
| 1730395800 | 30.17 | -0.05 | -0.16 | 30.145 | 30.2 | 30.1225 | 4528 |
| 1730309400 | 30.2175 | 0.05 | 0.17 | 30.2175 | 30.2175 | 30.2175 | 37 |
| 1730223000 | 30.165 | -0.06 | -0.18 | 30.215 | 30.245 | 30.165 | 4097 |
| 1730136600 | 30.22 | -0.08 | -0.25 | 30.24 | 30.2575 | 30.215 | 1590 |
| 1729873800 | 30.295 | -0 | -0.01 | 30.295 | 30.295 | 30.295 | 0 |
| 1729787400 | 30.2975 | 0.06 | 0.22 | 30.28 | 30.33 | 30.2475 | 3742 |
| 1729701000 | 30.2325 | -0.03 | -0.08 | 30.2325 | 30.2325 | 30.2325 | 0 |
| 1729614600 | 30.2575 | -0.07 | -0.23 | 30.2575 | 30.2575 | 30.2575 | 0 |
| 1729528200 | 30.3275 | -0.13 | -0.41 | 30.355 | 30.365 | 30.3075 | 154 |
| 1729269000 | 30.4525 | 0.01 | 0.03 | 30.4525 | 30.4525 | 30.4525 | 0 |
| 1729182600 | 30.4425 | -0.04 | -0.14 | 30.465 | 30.4975 | 30.4225 | 7478 |
| 1729096200 | 30.485 | 0.09 | 0.28 | 30.485 | 30.485 | 30.485 | 0 |
| 1729009800 | 30.4 | 0.1 | 0.33 | 30.375 | 30.445 | 30.375 | 68 |
| 1728923400 | 30.3 | -0.05 | -0.16 | 30.33 | 30.3675 | 30.295 | 181 |
| 1728664200 | 30.3475 | 0 | 0.01 | 30.3475 | 30.3475 | 30.3475 | 0 |
| 1728577800 | 30.345 | -0.01 | -0.04 | 30.345 | 30.345 | 30.345 | 131791 |
| 1728491400 | 30.3575 | 0.02 | 0.05 | 30.305 | 30.4075 | 30.305 | 99 |
| 1728405000 | 30.3425 | -0 | -0.01 | 30.3425 | 30.3425 | 30.3425 | 294 |
| 1728318600 | 30.345 | -0.08 | -0.27 | 30.345 | 30.345 | 30.345 | 0 |
| 1728059400 | 30.4275 | -0.17 | -0.55 | 30.565 | 30.6 | 30.4075 | 322 |
| 1727973000 | 30.595 | -0.04 | -0.14 | 30.595 | 30.595 | 30.595 | 0 |
| 1727886600 | 30.6375 | -0.1 | -0.31 | 30.6375 | 30.6375 | 30.6375 | 144 |
| 1727800200 | 30.7325 | 0.11 | 0.35 | 30.685 | 30.77 | 30.685 | 4136 |
| 1727713800 | 30.625 | -0.01 | -0.03 | 30.655 | 30.6675 | 30.58 | 713 |
| 1727454600 | 30.635 | 0.03 | 0.11 | 30.635 | 30.635 | 30.635 | 0 |
| 1727368200 | 30.6025 | -0.02 | -0.06 | 30.6025 | 30.6025 | 30.6025 | 0 |
| 1727281800 | 30.62 | -0.05 | -0.15 | 30.62 | 30.62 | 30.62 | 0 |
| 1727195400 | 30.6675 | 0.04 | 0.13 | 30.6675 | 30.6675 | 30.6675 | 0 |
| 1727109000 | 30.6275 | 0.02 | 0.07 | 30.615 | 30.645 | 30.5625 | 3827 |
| 1726849800 | 30.605 | -0.04 | -0.11 | 30.625 | 30.63 | 30.5975 | 359 |
| 1726763400 | 30.64 | -0.03 | -0.08 | 30.64 | 30.64 | 30.64 | 0 |
| 1726677000 | 30.665 | -0.05 | -0.17 | 30.665 | 30.665 | 30.665 | 0 |
| 1726590600 | 30.7175 | 0.01 | 0.04 | 30.7175 | 30.7175 | 30.7175 | 1 |
| 1726504200 | 30.705 | 0.03 | 0.11 | 30.705 | 30.705 | 30.705 | 54 |
| 1726245000 | 30.67 | 0.06 | 0.20 | 30.67 | 30.67 | 30.67 | 104 |
| 1726158600 | 30.6075 | -0.07 | -0.24 | 30.6075 | 30.6075 | 30.6075 | 0 |
| 1726072200 | 30.68 | 0.07 | 0.24 | 30.68 | 30.68 | 30.68 | 993 |
| 1725985800 | 30.6075 | 0.05 | 0.17 | 30.6075 | 30.6075 | 30.6075 | 2 |
| 1725899400 | 30.555 | -0.04 | -0.12 | 30.555 | 30.555 | 30.555 | 0 |
| 1725640200 | 30.5925 | 0.13 | 0.41 | 30.575 | 30.6075 | 30.4875 | 467 |
| 1725553800 | 30.4675 | 0 | 0.01 | 30.4675 | 30.4675 | 30.4675 | 0 |
| 1725467400 | 30.465 | 0.1 | 0.33 | 30.37 | 30.8375 | 30.0275 | 1259 |
| 1725381000 | 30.365 | 0.09 | 0.30 | 30.28 | 30.4725 | 30.2325 | 5157 |
| 1725294600 | 30.275 | -0.02 | -0.07 | 30.275 | 30.275 | 30.275 | 2201 |
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
