Hot Features
プレミアム
Am Korea Etf (KRWL)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4880.5 | 15.75 | 0.32 | 4880.5 | 4880.5 | 4880.5 | 7 |
| 1732555800 | 4864.75 | 46.75 | 0.97 | 4875 | 4875 | 4864.75 | 1011 |
| 1732296600 | 4818 | 32 | 0.67 | 4818 | 4818 | 4818 | 3 |
| 1732210200 | 4786 | 94.75 | 2.02 | 4786 | 4786 | 4786 | 0 |
| 1732123800 | 4691.25 | -45.75 | -0.97 | 4691.25 | 4691.25 | 4691.25 | 2 |
| 1732037400 | 4737 | -25 | -0.52 | 4713.5 | 4737 | 4713.5 | 48 |
| 1731951000 | 4762 | 118 | 2.54 | 4742 | 4762 | 4742 | 307 |
| 1731691800 | 4644 | 69.5 | 1.52 | 4620.5 | 4644 | 4620.5 | 2076 |
| 1731605400 | 4574.5 | 11 | 0.24 | 4574.5 | 4574.5 | 4574.5 | 162 |
| 1731519000 | 4563.5 | -59.5 | -1.29 | 4563.5 | 4563.5 | 4563.5 | 57 |
| 1731432600 | 4623 | -92.25 | -1.96 | 4623 | 4623 | 4623 | 4 |
| 1731346200 | 4715.25 | -47.75 | -1.00 | 4715.25 | 4715.25 | 4715.25 | 0 |
| 1731087000 | 4763 | -76.25 | -1.58 | 4763 | 4763 | 4763 | 66 |
| 1731000600 | 4839.25 | 69.25 | 1.45 | 4839.25 | 4839.25 | 4839.25 | 2 |
| 1730914200 | 4770 | -117.75 | -2.41 | 4806 | 4806 | 4770 | 2072 |
| 1730827800 | 4887.75 | -25.75 | -0.52 | 4887.75 | 4887.75 | 4887.75 | 53 |
| 1730741400 | 4913.5 | 73.75 | 1.52 | 4917 | 4917 | 4909 | 2182 |
| 1730482200 | 4839.75 | 7 | 0.14 | 4848 | 4848 | 4839.75 | 4 |
| 1730395800 | 4832.75 | -46 | -0.94 | 4822.5 | 4832.75 | 4822.5 | 2178 |
| 1730309400 | 4878.75 | -62.25 | -1.26 | 4878.75 | 4878.75 | 4878.75 | 0 |
| 1730223000 | 4941 | 4.5 | 0.09 | 4941 | 4941 | 4941 | 1 |
| 1730136600 | 4936.5 | 42.5 | 0.87 | 4936.5 | 4936.5 | 4936.5 | 5 |
| 1729873800 | 4894 | 1.75 | 0.04 | 4881 | 4894 | 4881 | 2495 |
| 1729787400 | 4892.25 | -44 | -0.89 | 4918.5 | 4918.5 | 4892.25 | 1 |
| 1729701000 | 4936.25 | 57.5 | 1.18 | 4951 | 4951 | 4936.25 | 13 |
| 1729614600 | 4878.75 | -45 | -0.91 | 4878.75 | 4878.75 | 4878.75 | 13 |
| 1729528200 | 4923.75 | -46.75 | -0.94 | 4923.75 | 4923.75 | 4923.75 | 0 |
| 1729269000 | 4970.5 | -46.5 | -0.93 | 4970.5 | 4970.5 | 4970.5 | 1 |
| 1729182600 | 5017 | -35.5 | -0.70 | 5017 | 5017 | 5017 | 0 |
| 1729096200 | 5052.5 | 58.25 | 1.17 | 5052.5 | 5052.5 | 5052.5 | 0 |
| 1729009800 | 4994.25 | -70.75 | -1.40 | 4994.25 | 4994.25 | 4994.25 | 0 |
| 1728923400 | 5065 | 21 | 0.42 | 5065 | 5065 | 5065 | 11 |
| 1728664200 | 5044 | 8.5 | 0.17 | 5044 | 5044 | 5044 | 2 |
| 1728577800 | 5035.5 | -49.5 | -0.97 | 5044 | 5044 | 5035.5 | 93 |
| 1728491400 | 5085 | 26.5 | 0.52 | 5085 | 5085 | 5085 | 3 |
| 1728405000 | 5058.5 | -10 | -0.20 | 5058.5 | 5058.5 | 5058.5 | 0 |
| 1728318600 | 5068.5 | 85.5 | 1.72 | 5068.5 | 5068.5 | 5068.5 | 1 |
| 1728059400 | 4983 | -23.5 | -0.47 | 4995.5 | 4995.5 | 4983 | 1863 |
| 1727973000 | 5006.5 | -9.5 | -0.19 | 5006.5 | 5006.5 | 5006.5 | 2 |
| 1727886600 | 5016 | 28.25 | 0.57 | 5016 | 5016 | 5016 | 2 |
| 1727800200 | 4987.75 | -37.25 | -0.74 | 5050 | 5050 | 4987.75 | 1512 |
| 1727713800 | 5025 | -177.5 | -3.41 | 5025 | 5025 | 5025 | 0 |
| 1727454600 | 5202.5 | -5 | -0.10 | 5202.5 | 5202.5 | 5202.5 | 1 |
| 1727368200 | 5207.5 | 202 | 4.04 | 5249 | 5249 | 5207.5 | 27 |
| 1727281800 | 5005.5 | -54.5 | -1.08 | 5005.5 | 5005.5 | 5005.5 | 1 |
| 1727195400 | 5060 | 67 | 1.34 | 5060 | 5060 | 5060 | 0 |
| 1727109000 | 4993 | 46 | 0.93 | 4993 | 4993 | 4993 | 0 |
| 1726849800 | 4947 | -75.5 | -1.50 | 4947 | 4947 | 4947 | 1 |
| 1726763400 | 5022.5 | 10.75 | 0.21 | 5022.5 | 5022.5 | 5022.5 | 0 |
| 1726677000 | 5011.75 | -43.25 | -0.86 | 5011.75 | 5011.75 | 5011.75 | 0 |
| 1726590600 | 5055 | 25.5 | 0.51 | 5055 | 5055 | 5055 | 1 |
| 1726504200 | 5029.5 | -34.5 | -0.68 | 5029.5 | 5029.5 | 5029.5 | 11 |
| 1726245000 | 5064 | 76.25 | 1.53 | 5064 | 5064 | 5064 | 0 |
| 1726158600 | 4987.75 | 108.25 | 2.22 | 4987.75 | 4987.75 | 4987.75 | 0 |
| 1726072200 | 4879.5 | -50.75 | -1.03 | 4879.5 | 4879.5 | 4879.5 | 0 |
| 1725985800 | 4930.25 | -29.75 | -0.60 | 4930.25 | 4930.25 | 4930.25 | 0 |
| 1725899400 | 4960 | 66.25 | 1.35 | 4978 | 4982 | 4960 | 4557 |
| 1725640200 | 4893.75 | -137.25 | -2.73 | 4989 | 4989 | 4893.75 | 2842 |
| 1725553800 | 5031 | -71 | -1.39 | 5031 | 5031 | 5031 | 0 |
| 1725467400 | 5102 | -64 | -1.24 | 5064 | 5102 | 5046 | 6276 |
| 1725381000 | 5166 | -140.5 | -2.65 | 5166 | 5166 | 5166 | 0 |
| 1725294600 | 5306.5 | 19.5 | 0.37 | 5306.5 | 5306.5 | 5306.5 | 1 |
| 1725035400 | 5287 | -36.5 | -0.69 | 5287 | 5287 | 5287 | 0 |
| 1724949000 | 5323.5 | 14.5 | 0.27 | 5323.5 | 5323.5 | 5323.5 | 0 |
| 1724862600 | 5309 | -3 | -0.06 | 5309 | 5309 | 5309 | 0 |
| 1724776200 | 5312 | -109 | -2.01 | 5312 | 5312 | 5312 | 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
