Hot Features
プレミアム
Ivz Nas-100 Esg (NESP)
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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 4723.75 | 40 | 0.85 | 4722.5 | 4735.25 | 4714.5 | 401 |
| 1732728600 | 4683.75 | -101.75 | -2.13 | 4680 | 4685.25 | 4675.25 | 1583 |
| 1732642200 | 4785.5 | 4.75 | 0.10 | 4771.5 | 4792 | 4753.25 | 24283 |
| 1732555800 | 4780.75 | 12.25 | 0.26 | 4790 | 4802 | 4706.75 | 3362 |
| 1732296600 | 4768.5 | 30.5 | 0.64 | 4758 | 4795.75 | 4740.75 | 14545 |
| 1732210200 | 4738 | 74 | 1.59 | 4685 | 4761.5 | 4658.75 | 14317 |
| 1732123800 | 4664 | -12.5 | -0.27 | 4679 | 4683 | 4639.25 | 5764 |
| 1732037400 | 4676.5 | -13.25 | -0.28 | 4676.5 | 4676.5 | 4676.5 | 1024 |
| 1731951000 | 4689.75 | 22 | 0.47 | 4658.5 | 4717.25 | 4646.5 | 10713 |
| 1731691800 | 4667.75 | -96 | -2.02 | 4713 | 4730.75 | 4657.75 | 16212 |
| 1731605400 | 4763.75 | 0.25 | 0.01 | 4788.5 | 4796.25 | 4747.75 | 13225 |
| 1731519000 | 4763.5 | 5.75 | 0.12 | 4763.5 | 4763.5 | 4763.5 | 944 |
| 1731432600 | 4757.75 | 43.5 | 0.92 | 4738 | 4764 | 4721.25 | 21907 |
| 1731346200 | 4714.25 | 12.25 | 0.26 | 4736.5 | 4744.5 | 4702.5 | 10132 |
| 1731087000 | 4702 | 33.25 | 0.71 | 4703 | 4712 | 4672.75 | 16580 |
| 1731000600 | 4668.75 | 46.5 | 1.01 | 4646 | 4668.75 | 4628.25 | 3714 |
| 1730914200 | 4622.25 | 148.75 | 3.33 | 4602 | 4675.5 | 4562.5 | 18631 |
| 1730827800 | 4473.5 | 10.5 | 0.24 | 4444.5 | 4489.75 | 4427 | 11122 |
| 1730741400 | 4463 | -3.25 | -0.07 | 4463 | 4463 | 4463 | 2223 |
| 1730482200 | 4466.25 | 0.25 | 0.01 | 4451 | 4476.25 | 4374.25 | 5626 |
| 1730395800 | 4466 | -79.5 | -1.75 | 4489.5 | 4536.25 | 4409.25 | 15104 |
| 1730309400 | 4545.5 | -4.5 | -0.10 | 4567 | 4585.75 | 4533.5 | 929 |
| 1730223000 | 4550 | 10.5 | 0.23 | 4535.5 | 4557 | 4510 | 1819 |
| 1730136600 | 4539.5 | -22.25 | -0.49 | 4569.5 | 4609.75 | 4499 | 7538 |
| 1729873800 | 4561.75 | 59.5 | 1.32 | 4512.5 | 4573.25 | 4509 | 1674 |
| 1729787400 | 4502.25 | -2.75 | -0.06 | 4511.5 | 4526 | 4487.5 | 6305 |
| 1729701000 | 4505 | -25.25 | -0.56 | 4543.5 | 4543.5 | 4504 | 6177 |
| 1729614600 | 4530.25 | 30 | 0.67 | 4518.5 | 4570 | 4457.25 | 25 |
| 1729528200 | 4500.25 | -8.25 | -0.18 | 4503.5 | 4532.5 | 4472.75 | 314 |
| 1729269000 | 4508.5 | 2.75 | 0.06 | 4482 | 4509.75 | 4480.25 | 1026 |
| 1729182600 | 4505.75 | 35 | 0.78 | 4508 | 4551.5 | 4490 | 4012 |
| 1729096200 | 4470.75 | 9.5 | 0.21 | 4489 | 4492.5 | 4434.25 | 3473 |
| 1729009800 | 4461.25 | -51.5 | -1.14 | 4527 | 4530 | 4448.5 | 7125 |
| 1728923400 | 4512.75 | 39 | 0.87 | 4481.5 | 4596 | 4478.75 | 2844 |
| 1728664200 | 4473.75 | -8.5 | -0.19 | 4472 | 4475.25 | 4467.75 | 403 |
| 1728577800 | 4482.25 | 24.75 | 0.56 | 4464.5 | 4515.75 | 4446 | 783 |
| 1728491400 | 4457.5 | 40.5 | 0.92 | 4428.5 | 4460.25 | 4421.75 | 1044 |
| 1728405000 | 4417 | 23.5 | 0.53 | 4368 | 4427.25 | 4355.5 | 840 |
| 1728318600 | 4393.5 | 29.25 | 0.67 | 4382 | 4400.5 | 4367 | 772 |
| 1728059400 | 4364.25 | 18.5 | 0.43 | 4339.5 | 4430.75 | 4329 | 1307 |
| 1727973000 | 4345.75 | 41 | 0.95 | 4315 | 4416.25 | 4297.25 | 1840 |
| 1727886600 | 4304.75 | 40 | 0.94 | 4303 | 4315 | 4298.5 | 1003 |
| 1727800200 | 4264.75 | -36.25 | -0.84 | 4343.5 | 4351 | 4238 | 376 |
| 1727713800 | 4301 | -9 | -0.21 | 4311.5 | 4320.25 | 4276 | 200 |
| 1727454600 | 4310 | -0.5 | -0.01 | 4326.5 | 4336.5 | 4306.25 | 28908 |
| 1727368200 | 4310.5 | -0.5 | -0.01 | 4370.5 | 4426.75 | 4300 | 2370 |
| 1727281800 | 4311 | 34.75 | 0.81 | 4278.5 | 4317 | 4269 | 525 |
| 1727195400 | 4276.25 | -6.25 | -0.15 | 4294 | 4300.5 | 4241 | 2656 |
| 1727109000 | 4282.5 | 7.25 | 0.17 | 4288 | 4311.5 | 4273.25 | 4354 |
| 1726849800 | 4275.25 | -54.5 | -1.26 | 4275.25 | 4275.25 | 4275.25 | 1219 |
| 1726763400 | 4329.75 | 86.25 | 2.03 | 4283 | 4346 | 4278 | 1877 |
| 1726677000 | 4243.5 | -36.25 | -0.85 | 4243.5 | 4243.5 | 4243.5 | 427 |
| 1726590600 | 4279.75 | 38.5 | 0.91 | 4238.5 | 4294.5 | 4238.5 | 5176 |
| 1726504200 | 4241.25 | -50.25 | -1.17 | 4283 | 4286.5 | 4224.5 | 173 |
| 1726245000 | 4291.5 | 26.25 | 0.62 | 4283 | 4297.25 | 4263.5 | 395 |
| 1726158600 | 4265.25 | 121 | 2.92 | 4269 | 4286.5 | 4256 | 820 |
| 1726072200 | 4144.25 | -1.25 | -0.03 | 4161 | 4171 | 4116.5 | 2629 |
| 1725985800 | 4145.5 | 52.5 | 1.28 | 4142.5 | 4148.5 | 4126 | 1581 |
| 1725899400 | 4093 | 41.5 | 1.02 | 4097 | 4142 | 4042.25 | 4009 |
| 1725640200 | 4051.5 | -79.75 | -1.93 | 4100 | 4170.5 | 4002.25 | 4003 |
| 1725553800 | 4131.25 | -38.25 | -0.92 | 4152.5 | 4190.5 | 4115.5 | 893 |
| 1725467400 | 4169.5 | -63.25 | -1.49 | 4149.5 | 4212.25 | 4104.75 | 5260 |
| 1725381000 | 4232.75 | -92.75 | -2.14 | 4306 | 4313 | 4222 | 17797 |
| 1725294600 | 4325.5 | 40.5 | 0.95 | 4303 | 4330 | 4296 | 236 |
| 1725035400 | 4285 | -34.25 | -0.79 | 4285 | 4324.75 | 4278.5 | 1182 |
| 1724949000 | 4319.25 | 65 | 1.53 | 4255 | 4334 | 4252.75 | 1556 |
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
