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 | 2037 | -13.25 | -0.65 | 2015.5 | 2037 | 2010.5 | 9701 |
| 1732555800 | 2050.25 | -8 | -0.39 | 2059 | 2063.25 | 2042 | 441 |
| 1732296600 | 2058.25 | 21.75 | 1.07 | 2056 | 2067.5 | 2045.75 | 1918 |
| 1732210200 | 2036.5 | 43 | 2.16 | 2016.5 | 2037 | 2006.25 | 4632 |
| 1732123800 | 1993.5 | 1 | 0.05 | 2000.5 | 2009.5 | 1988.5 | 4163 |
| 1732037400 | 1992.5 | -4.5 | -0.23 | 1981 | 1993.75 | 1979 | 8017 |
| 1731951000 | 1997 | 12.25 | 0.62 | 1985.5 | 1999.25 | 1983.25 | 4871 |
| 1731691800 | 1984.75 | -12.75 | -0.64 | 1992 | 2000.5 | 1981.75 | 1059 |
| 1731605400 | 1997.5 | 8.5 | 0.43 | 1999.5 | 2014.5 | 1990.5 | 14322 |
| 1731519000 | 1989 | 5.25 | 0.26 | 1983 | 1991 | 1975.5 | 4681 |
| 1731432600 | 1983.75 | 22.25 | 1.13 | 1947.5 | 1989.25 | 1945 | 13789 |
| 1731346200 | 1961.5 | 21.5 | 1.11 | 1954.5 | 1963.25 | 1948.25 | 8677 |
| 1731087000 | 1940 | -3 | -0.15 | 1951.5 | 1951.5 | 1933.75 | 12228 |
| 1731000600 | 1943 | 17.75 | 0.92 | 1942.5 | 1948 | 1931.75 | 21390 |
| 1730914200 | 1925.25 | 22.25 | 1.17 | 1924 | 1930.5 | 1911.75 | 1381 |
| 1730827800 | 1903 | 6 | 0.32 | 1897.5 | 1904 | 1885 | 536 |
| 1730741400 | 1897 | 4.75 | 0.25 | 1893.5 | 1905.5 | 1890.25 | 13229 |
| 1730482200 | 1892.25 | -2.25 | -0.12 | 1893 | 1899 | 1889.75 | 2883 |
| 1730395800 | 1894.5 | -8.5 | -0.45 | 1895 | 1906.75 | 1889.25 | 5134 |
| 1730309400 | 1903 | 0 | 0.00 | 1903.5 | 1909.5 | 1896.25 | 5554 |
| 1730223000 | 1903 | -13 | -0.68 | 1919 | 1920.25 | 1902.5 | 4568 |
| 1730136600 | 1916 | 3.25 | 0.17 | 1919.5 | 1919.5 | 1895.5 | 2708 |
| 1729873800 | 1912.75 | 0.75 | 0.04 | 1920.5 | 1921 | 1912.5 | 3101 |
| 1729787400 | 1912 | -14 | -0.73 | 1928 | 1929 | 1910 | 1529 |
| 1729701000 | 1926 | 0.25 | 0.01 | 1935.5 | 1951 | 1923.25 | 3401 |
| 1729614600 | 1925.75 | -5.5 | -0.28 | 1924 | 1940 | 1922 | 1945 |
| 1729528200 | 1931.25 | -1.5 | -0.08 | 1940 | 1946.25 | 1931 | 676 |
| 1729269000 | 1932.75 | 1.75 | 0.09 | 1933.5 | 1934 | 1931.5 | 42 |
| 1729182600 | 1931 | 5.5 | 0.29 | 1936.5 | 1939.25 | 1929.75 | 11388 |
| 1729096200 | 1925.5 | 25.5 | 1.34 | 1922.5 | 1925.5 | 1918.5 | 531 |
| 1729009800 | 1900 | -15.5 | -0.81 | 1916.5 | 1916.5 | 1893.5 | 236 |
| 1728923400 | 1915.5 | 1.75 | 0.09 | 1916 | 1919 | 1913.25 | 2528 |
| 1728664200 | 1913.75 | 15.75 | 0.83 | 1899 | 1917 | 1898.25 | 726 |
| 1728577800 | 1898 | -0.5 | -0.03 | 1898.5 | 1898.5 | 1897.5 | 1771 |
| 1728491400 | 1898.5 | 12.75 | 0.68 | 1899.5 | 1899.5 | 1897.25 | 3694 |
| 1728405000 | 1885.75 | -22.75 | -1.19 | 1885 | 1895.75 | 1881.5 | 20203 |
| 1728318600 | 1908.5 | 6 | 0.32 | 1900 | 1914.5 | 1900 | 121 |
| 1728059400 | 1902.5 | 10.5 | 0.55 | 1891 | 1907.5 | 1863.25 | 1715 |
| 1727973000 | 1892 | 6.5 | 0.34 | 1895.5 | 1899.75 | 1882.75 | 15578 |
| 1727886600 | 1885.5 | 5.5 | 0.29 | 1892 | 1892 | 1883.25 | 616 |
| 1727800200 | 1880 | 27.5 | 1.48 | 1880 | 1880 | 1880 | 166 |
| 1727713800 | 1852.5 | -15 | -0.80 | 1862 | 1862 | 1849 | 28 |
| 1727454600 | 1867.5 | 1 | 0.05 | 1869 | 1869 | 1865.75 | 124 |
| 1727368200 | 1866.5 | -0.5 | -0.03 | 1869 | 1877 | 1862.25 | 1450 |
| 1727281800 | 1867 | 1.25 | 0.07 | 1867 | 1867 | 1867 | 8 |
| 1727195400 | 1865.75 | 8.5 | 0.46 | 1865.75 | 1865.75 | 1865.75 | 136 |
| 1727109000 | 1857.25 | 8.25 | 0.45 | 1857 | 1863.75 | 1852.25 | 1103 |
| 1726849800 | 1849 | -11 | -0.59 | 1851 | 1861.75 | 1847.5 | 5615 |
| 1726763400 | 1860 | 16.5 | 0.90 | 1862 | 1896 | 1849 | 6984 |
| 1726677000 | 1843.5 | -16.5 | -0.89 | 1858 | 1861.75 | 1837.5 | 1151 |
| 1726590600 | 1860 | 19 | 1.03 | 1856.5 | 1880.5 | 1836.5 | 1144 |
| 1726504200 | 1841 | -12.5 | -0.67 | 1850 | 1856.5 | 1840.5 | 1490 |
| 1726245000 | 1853.5 | 6.5 | 0.35 | 1849 | 1859.5 | 1844.5 | 633 |
| 1726158600 | 1847 | 28.25 | 1.55 | 1853 | 1853 | 1838.25 | 3884 |
| 1726072200 | 1818.75 | 7.75 | 0.43 | 1818.5 | 1819.75 | 1810 | 428 |
| 1725985800 | 1811 | -10.5 | -0.58 | 1818.5 | 1825.75 | 1804.75 | 711 |
| 1725899400 | 1821.5 | 30 | 1.67 | 1820.5 | 1826.5 | 1812 | 1817 |
| 1725640200 | 1791.5 | -26 | -1.43 | 1803 | 1833 | 1791.25 | 1242 |
| 1725553800 | 1817.5 | -6.25 | -0.34 | 1827 | 1831.5 | 1817.5 | 517 |
| 1725467400 | 1823.75 | -0.25 | -0.01 | 1823.75 | 1823.75 | 1823.75 | 134 |
| 1725381000 | 1824 | -19.75 | -1.07 | 1820 | 1824.75 | 1817.5 | 462 |
| 1725294600 | 1843.75 | 8.25 | 0.45 | 1843.5 | 1849.25 | 1839.5 | 2470 |
| 1725035400 | 1835.5 | -7.5 | -0.41 | 1839 | 1839 | 1833.75 | 1850 |
| 1724949000 | 1843 | 13.75 | 0.75 | 1836.5 | 1843.75 | 1835.5 | 3603 |
| 1724862600 | 1829.25 | -0.75 | -0.04 | 1831 | 1832.25 | 1828.75 | 157 |
| 1724776200 | 1830 | -0.5 | -0.03 | 1830 | 1830 | 1830 | 430 |
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
