Hot Features
プレミアム
Hsbc S&p 500 (HSPX)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 4787.05 | -55.65 | -1.15 | 4835.7 | 4835.7 | 4781.25 | 47377 |
| 1732642200 | 4842.7 | 16.7 | 0.35 | 4824 | 4845 | 4808 | 15732 |
| 1732555800 | 4826 | 11.55 | 0.24 | 4824.4 | 4837.9 | 4810.4 | 37136 |
| 1732296600 | 4814.45 | 48.6 | 1.02 | 4788.9 | 4836.8 | 4775.85 | 32685 |
| 1732210200 | 4765.85 | 68 | 1.45 | 4722.9 | 4768.05 | 4711.75 | 32530 |
| 1732123800 | 4697.85 | -15.05 | -0.32 | 4722.1 | 4736.35 | 4681.9 | 23503 |
| 1732037400 | 4712.9 | -4.65 | -0.10 | 4708.4 | 4714.3 | 4666.75 | 37613 |
| 1731951000 | 4717.55 | 8.5 | 0.18 | 4709.8 | 4721.3 | 4692.4 | 242177 |
| 1731691800 | 4709.05 | -47.2 | -0.99 | 4726 | 4734.9 | 4700.45 | 18260 |
| 1731605400 | 4756.25 | -8.25 | -0.17 | 4768.8 | 4801.15 | 4748.45 | 21498 |
| 1731519000 | 4764.5 | 16.1 | 0.34 | 4739.6 | 4765.7 | 4730.3 | 32351 |
| 1731432600 | 4748.4 | 31.9 | 0.68 | 4730.5 | 4750.35 | 4718.4 | 32043 |
| 1731346200 | 4716.5 | 28.1 | 0.60 | 4713.1 | 4729.85 | 4709.25 | 24821 |
| 1731087000 | 4688.4 | 44.7 | 0.96 | 4659.9 | 4690.85 | 4647 | 32584 |
| 1731000600 | 4643.7 | 14.4 | 0.31 | 4639.6 | 4664.15 | 4627.45 | 63263 |
| 1730914200 | 4629.3 | 152.05 | 3.40 | 4626.9 | 4656.65 | 4607.35 | 70008 |
| 1730827800 | 4477.25 | 10.35 | 0.23 | 4456.5 | 4493.3 | 4442.3 | 57832 |
| 1730741400 | 4466.9 | -19.75 | -0.44 | 4467.4 | 4479.15 | 4448.85 | 33750 |
| 1730482200 | 4486.65 | -13.1 | -0.29 | 4481.8 | 4497.6 | 4453.8 | 33969 |
| 1730395800 | 4499.75 | -39.35 | -0.87 | 4489.9 | 4508.6 | 4479.35 | 23552 |
| 1730309400 | 4539.1 | 8.2 | 0.18 | 4540.8 | 4558.1 | 4525.85 | 25943 |
| 1730223000 | 4530.9 | -3.8 | -0.08 | 4535.6 | 4538.45 | 4507.8 | 100849 |
| 1730136600 | 4534.7 | -11.35 | -0.25 | 4549.9 | 4556.45 | 4528.95 | 69172 |
| 1729873800 | 4546.05 | 22.1 | 0.49 | 4531 | 4558.9 | 4525.5 | 37047 |
| 1729787400 | 4523.95 | -8.15 | -0.18 | 4536.6 | 4550.8 | 4513.1 | 70881 |
| 1729701000 | 4532.1 | -12.1 | -0.27 | 4545.7 | 4557.5 | 4530.8 | 79925 |
| 1729614600 | 4544.2 | 14.45 | 0.32 | 4538.9 | 4552.05 | 4529.1 | 84504 |
| 1729528200 | 4529.75 | -9.1 | -0.20 | 4540 | 4552.7 | 4527.65 | 60985 |
| 1729269000 | 4538.85 | -10.9 | -0.24 | 4519.4 | 4540.15 | 4516.5 | 50161 |
| 1729182600 | 4549.75 | 26.8 | 0.59 | 4551.4 | 4575.75 | 4519.45 | 21764 |
| 1729096200 | 4522.95 | 16.5 | 0.37 | 4525.6 | 4527.15 | 4501.15 | 188960 |
| 1729009800 | 4506.45 | -17.6 | -0.39 | 4538.2 | 4539.45 | 4500.6 | 36449 |
| 1728923400 | 4524.05 | 34.55 | 0.77 | 4492 | 4534.5 | 4490.7 | 70497 |
| 1728664200 | 4489.5 | 12.3 | 0.27 | 4473 | 4494.85 | 4455.35 | 34446 |
| 1728577800 | 4477.2 | 19.25 | 0.43 | 4471.4 | 4505.3 | 4336.35 | 37448 |
| 1728491400 | 4457.95 | 29.75 | 0.67 | 4431.5 | 4460.25 | 4425.2 | 44745 |
| 1728405000 | 4428.2 | 0.4 | 0.01 | 4396.1 | 4429.95 | 4390.8 | 26296 |
| 1728318600 | 4427.8 | 27.25 | 0.62 | 4420.8 | 4432.1 | 4409.25 | 45027 |
| 1728059400 | 4400.55 | 11.45 | 0.26 | 4382.9 | 4451.6 | 4355.2 | 32527 |
| 1727973000 | 4389.1 | 39.1 | 0.90 | 4373.7 | 4404.7 | 4331.95 | 81675 |
| 1727886600 | 4350 | 15.15 | 0.35 | 4329.6 | 4356.25 | 4317.3 | 53894 |
| 1727800200 | 4334.85 | 12.65 | 0.29 | 4346.7 | 4368.45 | 4315.6 | 15734 |
| 1727713800 | 4322.2 | -11 | -0.25 | 4323.8 | 4330.8 | 4304.95 | 97517 |
| 1727454600 | 4333.2 | 17.7 | 0.41 | 4330.4 | 4345.45 | 4326.65 | 50784 |
| 1727368200 | 4315.5 | -16.9 | -0.39 | 4362.9 | 4367.15 | 4314.35 | 31421 |
| 1727281800 | 4332.4 | 17.45 | 0.40 | 4309.3 | 4333.6 | 4305.95 | 59389 |
| 1727195400 | 4314.95 | -8.45 | -0.20 | 4332.5 | 4335.75 | 4295.65 | 14017 |
| 1727109000 | 4323.4 | 1.95 | 0.05 | 4333.6 | 4348.95 | 4314.5 | 37505 |
| 1726849800 | 4321.45 | -25 | -0.58 | 4324.6 | 4337.1 | 4314.3 | 53228 |
| 1726763400 | 4346.45 | 41.6 | 0.97 | 4330.6 | 4365.15 | 4323.4 | 25164 |
| 1726677000 | 4304.85 | -30.5 | -0.70 | 4321.3 | 4323.05 | 4289 | 17707 |
| 1726590600 | 4335.35 | 44.65 | 1.04 | 4312.3 | 4342.45 | 4305.25 | 26694 |
| 1726504200 | 4290.7 | -29.4 | -0.68 | 4309.7 | 4315.3 | 4283.35 | 20617 |
| 1726245000 | 4320.1 | 32.15 | 0.75 | 4309.9 | 4323.25 | 4296.35 | 27377 |
| 1726158600 | 4287.95 | 80.75 | 1.92 | 4303.4 | 4310.7 | 4276.3 | 50984 |
| 1726072200 | 4207.2 | -26.55 | -0.63 | 4230 | 4247.75 | 4190.5 | 25912 |
| 1725985800 | 4233.75 | 27.55 | 0.65 | 4215.8 | 4245.35 | 4208.85 | 23028 |
| 1725899400 | 4206.2 | 47.55 | 1.14 | 4185.9 | 4216.95 | 4184.4 | 31570 |
| 1725640200 | 4158.65 | -49.15 | -1.17 | 4192.5 | 4227.65 | 4156.25 | 27818 |
| 1725553800 | 4207.8 | -33.35 | -0.79 | 4229.4 | 4251.1 | 4205.4 | 38446 |
| 1725467400 | 4241.15 | -51.15 | -1.19 | 4231.4 | 4257.5 | 4216.9 | 13146 |
| 1725381000 | 4292.3 | -40.2 | -0.93 | 4339.6 | 4344 | 4279.65 | 41218 |
| 1725294600 | 4332.5 | 33.75 | 0.79 | 4327.2 | 4338.35 | 4315.65 | 35947 |
| 1725035400 | 4298.75 | -16.15 | -0.37 | 4293.4 | 4323.15 | 4290.7 | 43058 |
| 1724949000 | 4314.9 | 42.3 | 0.99 | 4264.2 | 4325.35 | 4262.4 | 151749 |
| 1724862600 | 4272.6 | -8.85 | -0.21 | 4291.1 | 4301.8 | 4265.7 | 9750 |
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
