Hot Features
プレミアム
Wt Nasdaq100 3x (LQQ3)
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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 18917.5 | 203.5 | 1.09 | 18679 | 18963.5 | 18360 | 313 |
| 1732815000 | 18714 | 412 | 2.25 | 18679 | 18776.5 | 18562.5 | 5204 |
| 1732728600 | 18302 | -751 | -3.94 | 18928 | 19186 | 17621 | 4503 |
| 1732642200 | 19053 | 29.5 | 0.16 | 18901 | 19261.5 | 18792 | 745 |
| 1732555800 | 19023.5 | 384 | 2.06 | 19011 | 19378 | 18717.5 | 1236 |
| 1732296600 | 18639.5 | 135.5 | 0.73 | 18692 | 18904.5 | 17912 | 2307 |
| 1732210200 | 18504 | 622.5 | 3.48 | 18100 | 18823.5 | 17778 | 2336 |
| 1732123800 | 17881.5 | -238 | -1.31 | 18437 | 18580 | 17619.5 | 10957 |
| 1732037400 | 18119.5 | -76 | -0.42 | 18062 | 18180.5 | 17388.5 | 2083 |
| 1731951000 | 18195.5 | 273.5 | 1.53 | 17970 | 18402 | 17624.5 | 3055 |
| 1731691800 | 17922 | -1 | -6.94 | 18632 | 18724.5 | 17751.5 | 1151 |
| 1731605400 | 19258.5 | -109.5 | -0.57 | 19420 | 19581.5 | 19015.5 | 3836 |
| 1731519000 | 19368 | -20.5 | -0.11 | 19269 | 19573 | 19021.5 | 1924 |
| 1731432600 | 19388.5 | 97.5 | 0.51 | 19352 | 19618.5 | 19061.5 | 2417 |
| 1731346200 | 19291 | 62.5 | 0.33 | 19458 | 19706 | 19106.5 | 1621 |
| 1731087000 | 19228.5 | 246.5 | 1.30 | 19275 | 19543.5 | 18929 | 2070 |
| 1731000600 | 18982 | 834 | 4.60 | 18464 | 18998.5 | 18417.5 | 10129 |
| 1730914200 | 18148 | 1 | 8.10 | 17922 | 18325 | 17675.5 | 2128 |
| 1730827800 | 16788 | 212.5 | 1.28 | 16438 | 16897 | 16347 | 608 |
| 1730741400 | 16575.5 | -106 | -0.64 | 16547 | 16702.5 | 16153.5 | 1183 |
| 1730482200 | 16681.5 | 223.5 | 1.36 | 16451 | 17286.5 | 16271.5 | 6933 |
| 1730395800 | 16458 | -1 | -6.98 | 16832 | 17529.5 | 16281 | 5290 |
| 1730309400 | 17693 | 74.5 | 0.42 | 17965 | 18038.5 | 17357.5 | 883 |
| 1730223000 | 17618.5 | 109.5 | 0.63 | 17359 | 17794.5 | 17116 | 6678 |
| 1730136600 | 17509 | -194 | -1.10 | 17732 | 17869 | 17345 | 1414 |
| 1729873800 | 17703 | 705.5 | 4.15 | 17092 | 17938 | 17092 | 2420 |
| 1729787400 | 16997.5 | 42 | 0.25 | 16979 | 17413 | 16754.5 | 1863 |
| 1729701000 | 16955.5 | -373 | -2.15 | 17420 | 17514 | 16850 | 3190 |
| 1729614600 | 17328.5 | 259.5 | 1.52 | 17232 | 17472 | 16983.5 | 1992 |
| 1729528200 | 17069 | -263 | -1.52 | 17200 | 17529.5 | 16920.5 | 1635 |
| 1729269000 | 17332 | 103 | 0.60 | 17104 | 17380 | 17092.5 | 7872 |
| 1729182600 | 17229 | 344.5 | 2.04 | 17264 | 17656 | 16945.5 | 3716 |
| 1729096200 | 16884.5 | -98.5 | -0.58 | 17064 | 17094.5 | 16556.5 | 1045 |
| 1729009800 | 16983 | -446 | -2.56 | 17478 | 17669 | 16798.5 | 3807 |
| 1728923400 | 17429 | 327.5 | 1.92 | 17269 | 17845 | 17228 | 2429 |
| 1728664200 | 17101.5 | -47 | -0.27 | 17033 | 17240 | 15057 | 5764 |
| 1728577800 | 17148.5 | 176.5 | 1.04 | 17125 | 17200.5 | 16544 | 2299 |
| 1728491400 | 16972 | 379 | 2.28 | 16641 | 17007.5 | 16595 | 505 |
| 1728405000 | 16593 | 147.5 | 0.90 | 15975 | 16732.5 | 15921.5 | 1875 |
| 1728318600 | 16445.5 | 254.5 | 1.57 | 16454 | 16536.5 | 16198 | 1376 |
| 1728059400 | 16191 | 176 | 1.10 | 15925 | 16794.5 | 15087.5 | 17943 |
| 1727973000 | 16015 | 47.5 | 0.30 | 15722 | 16445 | 14741 | 1759 |
| 1727886600 | 15967.5 | 392.5 | 2.52 | 15685 | 16142.5 | 15425 | 8001 |
| 1727800200 | 15575 | -637 | -3.93 | 16372 | 16538 | 15345 | 8787 |
| 1727713800 | 16212 | -103 | -0.63 | 16092 | 16394.5 | 15909 | 602 |
| 1727454600 | 16315 | 34 | 0.21 | 16358 | 16716 | 16197 | 9633 |
| 1727368200 | 16281 | 57 | 0.35 | 16857 | 17028.5 | 16115 | 12693 |
| 1727281800 | 16224 | 247.5 | 1.55 | 15960 | 16375.5 | 15907 | 3570 |
| 1727195400 | 15976.5 | 15.5 | 0.10 | 16039 | 16166.5 | 14688 | 3227 |
| 1727109000 | 15961 | 277 | 1.77 | 15939 | 16153.5 | 15733 | 2205 |
| 1726849800 | 15684 | -457 | -2.83 | 15825 | 16019 | 15484.5 | 9506 |
| 1726763400 | 16141 | 1 | 6.68 | 15700 | 16460 | 15580 | 2638 |
| 1726677000 | 15131 | -279 | -1.81 | 15205 | 15304.5 | 15049.5 | 512 |
| 1726590600 | 15410 | 388.5 | 2.59 | 15195 | 15612.5 | 15194.5 | 1676 |
| 1726504200 | 15021.5 | -396.5 | -2.57 | 15374 | 15410 | 14814.5 | 797 |
| 1726245000 | 15418 | 444 | 2.97 | 15295 | 15476.5 | 15071 | 11896 |
| 1726158600 | 14974 | 1 | 9.48 | 15035 | 15238.5 | 14695 | 8080 |
| 1726072200 | 13678 | -152 | -1.10 | 13890 | 15452 | 13353 | 3037 |
| 1725985800 | 13830 | 457 | 3.42 | 13555 | 14024 | 13373 | 4120 |
| 1725899400 | 13373 | 209.5 | 1.59 | 13366 | 13725.5 | 13202.5 | 3309 |
| 1725640200 | 13163.5 | -829.5 | -5.93 | 13867 | 15364.5 | 13110.5 | 6144 |
| 1725553800 | 13993 | -313.5 | -2.19 | 14200 | 15675 | 13855.5 | 7845 |
| 1725467400 | 14306.5 | -530.5 | -3.58 | 13968 | 15425.5 | 13877.5 | 4036 |
| 1725381000 | 14837 | -991 | -6.26 | 15736 | 15842 | 14689.5 | 8284 |
| 1725294600 | 15828 | 415.5 | 2.70 | 15540 | 15881 | 15504.5 | 8067 |
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
