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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 4599 | 10 | 0.22 | 4604 | 4609.5 | 4588 | 104 |
| 1732728600 | 4589 | -55.5 | -1.19 | 4589 | 4589 | 4589 | 5 |
| 1732642200 | 4644.5 | 13.5 | 0.29 | 4636 | 4646 | 4628 | 2650 |
| 1732555800 | 4631 | 17 | 0.37 | 4627 | 4641 | 4614.5 | 3737 |
| 1732296600 | 4614 | 43.5 | 0.95 | 4595 | 4629 | 4579 | 365 |
| 1732210200 | 4570.5 | 68.5 | 1.52 | 4558 | 4572 | 4516.5 | 12085 |
| 1732123800 | 4502 | -1 | -0.02 | 4529 | 4538 | 4485.5 | 1260 |
| 1732037400 | 4503 | -14 | -0.31 | 4492 | 4510 | 4468 | 852 |
| 1731951000 | 4517 | 16 | 0.36 | 4503 | 4520 | 4490 | 3016 |
| 1731691800 | 4501 | -49 | -1.08 | 4521 | 4537.5 | 4496 | 2679 |
| 1731605400 | 4550 | -14.5 | -0.32 | 4573 | 4579 | 4544.5 | 718 |
| 1731519000 | 4564.5 | 19 | 0.42 | 4540 | 4565.5 | 4529 | 1317 |
| 1731432600 | 4545.5 | 30 | 0.66 | 4522 | 4552.5 | 4518 | 438 |
| 1731346200 | 4515.5 | 32.5 | 0.72 | 4511 | 4527.5 | 4507 | 3819 |
| 1731087000 | 4483 | 43.5 | 0.98 | 4480 | 4485.5 | 4479.5 | 1474 |
| 1731000600 | 4439.5 | 15 | 0.34 | 4448 | 4453.5 | 4423 | 1397 |
| 1730914200 | 4424.5 | 146.5 | 3.42 | 4425 | 4452 | 4405.5 | 5493 |
| 1730827800 | 4278 | 9.5 | 0.22 | 4278 | 4278 | 4278 | 1910 |
| 1730741400 | 4268.5 | -18 | -0.42 | 4266 | 4279.5 | 4251.5 | 445 |
| 1730482200 | 4286.5 | -11.5 | -0.27 | 4280 | 4297.5 | 4264.5 | 73 |
| 1730395800 | 4298 | -36 | -0.83 | 4293 | 4301.5 | 4293 | 37 |
| 1730309400 | 4334 | 8.5 | 0.20 | 4343 | 4351.5 | 4322.5 | 1804 |
| 1730223000 | 4325.5 | -7 | -0.16 | 4322 | 4332 | 4311.5 | 207 |
| 1730136600 | 4332.5 | -7 | -0.16 | 4334 | 4337 | 4324.5 | 1622 |
| 1729873800 | 4339.5 | 19.5 | 0.45 | 4331 | 4353 | 4328 | 2076 |
| 1729787400 | 4320 | -6 | -0.14 | 4332 | 4338 | 4312.5 | 4836 |
| 1729701000 | 4326 | -11 | -0.25 | 4326 | 4326 | 4326 | 138 |
| 1729614600 | 4337 | 12 | 0.28 | 4337 | 4337 | 4337 | 73 |
| 1729528200 | 4325 | -9.5 | -0.22 | 4343 | 4348 | 4323.5 | 11101 |
| 1729269000 | 4334.5 | -9.5 | -0.22 | 4331 | 4335 | 4330.5 | 4790 |
| 1729182600 | 4344 | 24.5 | 0.57 | 4355 | 4355 | 4335.5 | 280 |
| 1729096200 | 4319.5 | 15.5 | 0.36 | 4319.5 | 4319.5 | 4319.5 | 207 |
| 1729009800 | 4304 | -17 | -0.39 | 4319 | 4327.5 | 4295.5 | 16 |
| 1728923400 | 4321 | 37 | 0.86 | 4302 | 4328.5 | 4300 | 274 |
| 1728664200 | 4284 | 11.5 | 0.27 | 4284 | 4284 | 4284 | 1760 |
| 1728577800 | 4272.5 | 18 | 0.42 | 4268 | 4277.5 | 4262 | 444 |
| 1728491400 | 4254.5 | 29 | 0.69 | 4254.5 | 4254.5 | 4254.5 | 0 |
| 1728405000 | 4225.5 | 1 | 0.02 | 4225.5 | 4225.5 | 4225.5 | 78 |
| 1728318600 | 4224.5 | 26.5 | 0.63 | 4224.5 | 4224.5 | 4224.5 | 52 |
| 1728059400 | 4198 | 12.5 | 0.30 | 4181 | 4238.5 | 4175.5 | 2847 |
| 1727973000 | 4185.5 | 35 | 0.84 | 4185.5 | 4185.5 | 4185.5 | 353 |
| 1727886600 | 4150.5 | 15.5 | 0.37 | 4150.5 | 4150.5 | 4150.5 | 9 |
| 1727800200 | 4135 | 12.5 | 0.30 | 4154 | 4166 | 4116.5 | 62 |
| 1727713800 | 4122.5 | -12 | -0.29 | 4121 | 4124 | 4114 | 2972 |
| 1727454600 | 4134.5 | 15 | 0.36 | 4134.5 | 4134.5 | 4134.5 | 2 |
| 1727368200 | 4119.5 | -13 | -0.31 | 4149 | 4149 | 4116 | 150 |
| 1727281800 | 4132.5 | 14 | 0.34 | 4130 | 4135.5 | 4129.5 | 2200 |
| 1727195400 | 4118.5 | -7 | -0.17 | 4119 | 4120 | 4117.5 | 2244 |
| 1727109000 | 4125.5 | 6 | 0.15 | 4125.5 | 4125.5 | 4125.5 | 21 |
| 1726849800 | 4119.5 | -28.5 | -0.69 | 4119.5 | 4119.5 | 4119.5 | 0 |
| 1726763400 | 4148 | 41 | 1.00 | 4161 | 4164 | 4142 | 1725 |
| 1726677000 | 4107 | -29 | -0.70 | 4107 | 4107 | 4107 | 2141 |
| 1726590600 | 4136 | 42.5 | 1.04 | 4112 | 4142 | 4105.5 | 8532 |
| 1726504200 | 4093.5 | -26 | -0.63 | 4113 | 4115 | 4087 | 4989 |
| 1726245000 | 4119.5 | 29.5 | 0.72 | 4102 | 4122 | 4097.5 | 87 |
| 1726158600 | 4090 | 78.5 | 1.96 | 4103 | 4112 | 4079 | 7244 |
| 1726072200 | 4011.5 | -25 | -0.62 | 4011.5 | 4011.5 | 4011.5 | 18 |
| 1725985800 | 4036.5 | 25.5 | 0.64 | 4031 | 4038 | 4026.5 | 308 |
| 1725899400 | 4011 | 44 | 1.11 | 4011 | 4011 | 4011 | 683 |
| 1725640200 | 3967 | -41.5 | -1.04 | 3999 | 4030.5 | 3958.5 | 3614 |
| 1725553800 | 4008.5 | -34.5 | -0.85 | 4008.5 | 4008.5 | 4008.5 | 12 |
| 1725467400 | 4043 | -48 | -1.17 | 4043 | 4043 | 4043 | 26 |
| 1725381000 | 4091 | -40.5 | -0.98 | 4141 | 4142 | 4081 | 2719 |
| 1725294600 | 4131.5 | 32.5 | 0.79 | 4122 | 4136.5 | 4118 | 1551 |
| 1725035400 | 4099 | -18 | -0.44 | 4117 | 4124 | 4098 | 275 |
| 1724949000 | 4117 | 43 | 1.06 | 4117 | 4117 | 4117 | 2 |
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
