Hot Features
プレミアム
Amdi Msci Jap (LCJD)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 17.516 | -0.14 | -0.78 | 17.472 | 17.61 | 17.446 | 28936 |
| 1732555800 | 17.654 | 0.13 | 0.75 | 17.596 | 17.71 | 17.564 | 67458 |
| 1732296600 | 17.523 | 0.05 | 0.29 | 17.49 | 17.523 | 17.41 | 27026 |
| 1732210200 | 17.473 | 0.18 | 1.06 | 17.4 | 17.473 | 17.4 | 18159 |
| 1732123800 | 17.289 | -0.24 | -1.35 | 17.408 | 17.408 | 17.289 | 6322 |
| 1732037400 | 17.526 | -0.02 | -0.10 | 17.558 | 17.582 | 17.446 | 44743 |
| 1731951000 | 17.544 | 0.1 | 0.58 | 17.472 | 17.562 | 17.472 | 65949 |
| 1731691800 | 17.442 | -0.14 | -0.81 | 17.444 | 17.458 | 17.398 | 26504 |
| 1731605400 | 17.584 | 0.05 | 0.30 | 17.53 | 17.586 | 17.53 | 11046 |
| 1731519000 | 17.532 | -0.17 | -0.98 | 17.548 | 17.61 | 17.466 | 13157 |
| 1731432600 | 17.706 | -0.3 | -1.66 | 17.93 | 17.93 | 17.706 | 5497 |
| 1731346200 | 18.005 | 0.08 | 0.44 | 17.954 | 18.005 | 17.934 | 59210 |
| 1731087000 | 17.926 | -0.08 | -0.45 | 18.01 | 18.014 | 17.898 | 23267 |
| 1731000600 | 18.007 | 0.2 | 1.09 | 17.844 | 18.012 | 17.844 | 26432 |
| 1730914200 | 17.812 | -0.01 | -0.06 | 17.922 | 18.03 | 17.734 | 13817 |
| 1730827800 | 17.823 | 0.14 | 0.80 | 17.6 | 17.823 | 17.6 | 51570 |
| 1730741400 | 17.682 | 0.04 | 0.25 | 17.658 | 17.682 | 17.6 | 8740 |
| 1730482200 | 17.638 | 0.16 | 0.90 | 17.43 | 17.648 | 17.43 | 13812 |
| 1730395800 | 17.48 | -0.27 | -1.51 | 17.618 | 17.62 | 17.446 | 60817 |
| 1730309400 | 17.748 | 0.08 | 0.42 | 17.854 | 17.854 | 17.748 | 46637 |
| 1730223000 | 17.673 | 0.13 | 0.76 | 17.704 | 17.712 | 17.648 | 19999 |
| 1730136600 | 17.54 | 0.13 | 0.75 | 17.5 | 17.54 | 17.418 | 74 |
| 1729873800 | 17.41 | 0.09 | 0.49 | 17.316 | 17.41 | 17.316 | 6592 |
| 1729787400 | 17.325 | 0.11 | 0.67 | 17.412 | 17.412 | 17.325 | 782 |
| 1729701000 | 17.21 | -0.37 | -2.08 | 17.328 | 17.328 | 17.196 | 1675 |
| 1729614600 | 17.576 | -0.21 | -1.18 | 17.684 | 17.684 | 17.576 | 18551 |
| 1729528200 | 17.785 | -0.31 | -1.69 | 18.022 | 18.022 | 17.785 | 49042 |
| 1729269000 | 18.09 | -0.02 | -0.12 | 18.002 | 18.09 | 18.002 | 3674 |
| 1729182600 | 18.112 | 0.01 | 0.08 | 18.12 | 18.12 | 18.1 | 26305 |
| 1729096200 | 18.098 | -0.05 | -0.29 | 18.026 | 18.11 | 18.026 | 3225 |
| 1729009800 | 18.151 | -0.22 | -1.20 | 18.256 | 18.282 | 18.151 | 5076 |
| 1728923400 | 18.371 | -0 | -0.02 | 18.286 | 18.371 | 18.286 | 370 |
| 1728664200 | 18.374 | 0.1 | 0.53 | 18.21 | 18.374 | 18.21 | 26803 |
| 1728577800 | 18.277 | -0.06 | -0.31 | 18.24 | 18.277 | 18.194 | 33125 |
| 1728491400 | 18.334 | -0.09 | -0.50 | 18.262 | 18.334 | 18.252 | 12059 |
| 1728405000 | 18.426 | 0.03 | 0.16 | 18.28 | 18.446 | 18.28 | 45932 |
| 1728318600 | 18.396 | -0.09 | -0.47 | 18.386 | 18.436 | 18.37 | 21586 |
| 1728059400 | 18.482 | 0.2 | 1.11 | 18.382 | 18.51 | 18.382 | 9696 |
| 1727973000 | 18.279 | -0.11 | -0.59 | 18.364 | 18.364 | 18.226 | 15179 |
| 1727886600 | 18.387 | -0.09 | -0.47 | 18.404 | 18.41 | 18.387 | 4981 |
| 1727800200 | 18.474 | -0.02 | -0.12 | 18.68 | 18.68 | 18.474 | 80735 |
| 1727713800 | 18.496 | -0.08 | -0.45 | 18.564 | 18.668 | 18.484 | 214247 |
| 1727454600 | 18.58 | -0.2 | -1.08 | 18.398 | 18.646 | 18.246 | 40570 |
| 1727368200 | 18.783 | 0.42 | 2.28 | 18.642 | 18.84 | 18.642 | 607314 |
| 1727281800 | 18.365 | -0.04 | -0.20 | 18.398 | 18.398 | 18.365 | 2233 |
| 1727195400 | 18.401 | -0.12 | -0.65 | 18.348 | 18.408 | 18.34 | 322271 |
| 1727109000 | 18.522 | 0.15 | 0.79 | 18.44 | 18.522 | 18.44 | 1320 |
| 1726849800 | 18.376 | 0.01 | 0.04 | 18.446 | 18.532 | 18.376 | 130614 |
| 1726763400 | 18.368 | 0.48 | 2.67 | 18.28 | 18.368 | 18.28 | 9805 |
| 1726677000 | 17.891 | -0.16 | -0.90 | 17.891 | 17.891 | 17.891 | 0 |
| 1726590600 | 18.054 | -0.1 | -0.54 | 18.036 | 18.114 | 17.996 | 11465 |
| 1726504200 | 18.152 | 0.03 | 0.17 | 18.152 | 18.152 | 18.152 | 0 |
| 1726245000 | 18.122 | 0.12 | 0.64 | 18.09 | 18.122 | 18.09 | 2675 |
| 1726158600 | 18.006 | 0.32 | 1.84 | 18.036 | 18.036 | 17.944 | 2908736 |
| 1726072200 | 17.681 | -0.08 | -0.44 | 17.818 | 17.862 | 17.68 | 165339 |
| 1725985800 | 17.76 | -0.2 | -1.10 | 17.852 | 17.878 | 17.736 | 27112 |
| 1725899400 | 17.958 | 0.33 | 1.86 | 17.934 | 17.966 | 17.882 | 148967 |
| 1725640200 | 17.63 | -0.53 | -2.90 | 18.02 | 18.02 | 17.584 | 165368 |
| 1725553800 | 18.156 | -0 | -0.01 | 18.108 | 18.206 | 18.108 | 17120 |
| 1725467400 | 18.158 | -0.28 | -1.52 | 18.048 | 18.158 | 18.024 | 164007 |
| 1725381000 | 18.438 | -0.07 | -0.37 | 18.668 | 18.68 | 18.438 | 58379 |
| 1725294600 | 18.506 | -0.06 | -0.33 | 18.578 | 18.578 | 18.506 | 112 |
| 1725035400 | 18.568 | -0.01 | -0.05 | 18.742 | 18.764 | 18.568 | 9557 |
| 1724949000 | 18.578 | 0.06 | 0.30 | 18.564 | 18.6179 | 18.546 | 1437719 |
| 1724862600 | 18.522 | 0.02 | 0.10 | 18.598 | 18.626 | 18.522 | 151067 |
| 1724776200 | 18.504 | -0.02 | -0.11 | 18.454 | 18.528 | 18.454 | 30170 |
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
