Hot Features
プレミアム
Ls 2x Netflix (NFLE)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 72.526 | -1.19 | -1.62 | 72.526 | 72.526 | 72.526 | 0 |
| 1735061400 | 73.7205 | 0 | 0.00 | 73.7205 | 73.7205 | 73.7205 | 0 |
| 1734975000 | 73.7205 | -0.43 | -0.58 | 73.7205 | 73.7205 | 73.7205 | 0 |
| 1734715800 | 74.153 | 0.47 | 0.64 | 70.733 | 74.2905 | 70.369 | 4 |
| 1734629400 | 73.6795 | -0.79 | -1.06 | 73.097 | 74.012 | 72.69 | 42 |
| 1734543000 | 74.471 | -1.43 | -1.88 | 71.319 | 77.2835 | 71.319 | 8 |
| 1734456600 | 75.9 | 0.18 | 0.24 | 75.9 | 75.9 | 75.9 | 0 |
| 1734370200 | 75.719 | 1.35 | 1.81 | 75.719 | 75.719 | 75.719 | 1 |
| 1734111000 | 74.3715 | -2.38 | -3.10 | 74.3715 | 74.3715 | 74.3715 | 0 |
| 1734024600 | 76.752 | -1.63 | -2.08 | 73.782 | 79.6795 | 73.782 | 11 |
| 1733938200 | 78.385 | 3.28 | 4.37 | 78.385 | 78.385 | 78.385 | 0 |
| 1733851800 | 75.104 | 2.07 | 2.83 | 75.104 | 75.104 | 75.104 | 0 |
| 1733765400 | 73.0345 | -2.63 | -3.48 | 77.745 | 78.425 | 72.0355 | 12 |
| 1733506200 | 75.669 | 0.45 | 0.59 | 75.669 | 75.669 | 75.669 | 0 |
| 1733419800 | 75.2225 | 1.52 | 2.06 | 75.2225 | 75.2225 | 75.2225 | 6 |
| 1733333400 | 73.707 | 2.23 | 3.12 | 73.707 | 73.707 | 73.707 | 0 |
| 1733247000 | 71.4765 | -0.12 | -0.17 | 71.4765 | 71.4765 | 71.4765 | 13 |
| 1733160600 | 71.5965 | 0.89 | 1.26 | 70.012 | 73.6975 | 68.75 | 128 |
| 1732901400 | 70.705 | 1.18 | 1.70 | 70.705 | 70.705 | 70.705 | 4 |
| 1732815000 | 69.521 | 3.13 | 4.72 | 69.704 | 71.1095 | 68.3155 | 20 |
| 1732728600 | 66.3905 | -2.93 | -4.22 | 68.078 | 68.943 | 65.669 | 43 |
| 1732642200 | 69.3155 | 0.64 | 0.94 | 67.015 | 70.246 | 65.284499 | 44 |
| 1732555800 | 68.6705 | -5.02 | -6.81 | 69.162 | 75.083 | 67.659 | 76 |
| 1732296600 | 73.692 | 0.92 | 1.26 | 73.692 | 73.692 | 73.692 | 1 |
| 1732210200 | 72.774 | 3.91 | 5.68 | 69.743 | 74.129 | 67.4405 | 15 |
| 1732123800 | 68.8605 | 3.18 | 4.84 | 68.8605 | 68.8605 | 68.8605 | 1 |
| 1732037400 | 65.6845 | 2.04 | 3.21 | 65.6845 | 65.6845 | 65.6845 | 0 |
| 1731951000 | 63.641 | 3.23 | 5.34 | 63.641 | 63.641 | 63.641 | 0 |
| 1731691800 | 60.412 | -2.38 | -3.78 | 60.412 | 60.412 | 60.412 | 0 |
| 1731605400 | 62.7875 | 1 | 1.62 | 62.099 | 64.8065 | 60.209 | 33 |
| 1731519000 | 61.7875 | 2.99 | 5.08 | 59.747 | 63.2315 | 58.2015 | 69 |
| 1731432600 | 58.802 | 1.17 | 2.03 | 58.776 | 61.798 | 56.6685 | 50 |
| 1731346200 | 57.6325 | 2.28 | 4.13 | 56.732 | 58.4265 | 54.7215 | 3 |
| 1731087000 | 55.3485 | 0.61 | 1.12 | 56.104 | 57.606 | 53.7715 | 1 |
| 1731000600 | 54.736 | 2.21 | 4.20 | 54.736 | 54.736 | 54.736 | 1 |
| 1730914200 | 52.5285 | 1.75 | 3.44 | 52.5285 | 52.5285 | 52.5285 | 0 |
| 1730827800 | 50.78 | 0.56 | 1.11 | 50.78 | 50.78 | 50.78 | 0 |
| 1730741400 | 50.224 | -0.44 | -0.86 | 50.209 | 51.3065 | 47.115 | 62 |
| 1730482200 | 50.6595 | 0.51 | 1.02 | 50.6595 | 50.6595 | 50.6595 | 0 |
| 1730395800 | 50.1465 | -0.33 | -0.65 | 50.1465 | 50.1465 | 50.1465 | 0 |
| 1730309400 | 50.473 | -0.05 | -0.09 | 50.473 | 50.473 | 50.473 | 0 |
| 1730223000 | 50.519 | 0.68 | 1.37 | 50.519 | 50.519 | 50.519 | 0 |
| 1730136600 | 49.835 | -1.13 | -2.22 | 49.835 | 49.835 | 49.835 | 0 |
| 1729873800 | 50.9645 | 1.58 | 3.19 | 50.9645 | 50.9645 | 50.9645 | 0 |
| 1729787400 | 49.387 | -0.86 | -1.71 | 49.787 | 51.5445 | 48.1445 | 20 |
| 1729701000 | 50.2485 | -1.61 | -3.10 | 50.2485 | 50.2485 | 50.2485 | 0 |
| 1729614600 | 51.8575 | 0.51 | 1.00 | 51.699 | 53.4545 | 49.846 | 59 |
| 1729528200 | 51.3435 | 0.52 | 1.03 | 51.3435 | 51.3435 | 51.3435 | 0 |
| 1729269000 | 50.8185 | 7.86 | 18.29 | 47.592 | 51.195 | 45.485 | 74 |
| 1729182600 | 42.962 | -1.01 | -2.30 | 43.898 | 46.076 | 41.0145 | 71 |
| 1729096200 | 43.9755 | -0.24 | -0.54 | 43.9755 | 43.9755 | 43.9755 | 0 |
| 1729009800 | 44.2125 | -1.14 | -2.50 | 44.2125 | 44.2125 | 44.2125 | 0 |
| 1728923400 | 45.3475 | -1.12 | -2.42 | 45.98 | 48.612 | 43.87 | 67 |
| 1728664200 | 46.471 | -0.65 | -1.38 | 46.471 | 46.471 | 46.471 | 0 |
| 1728577800 | 47.122 | 1.21 | 2.63 | 46.702 | 47.1295 | 46.501 | 22 |
| 1728491400 | 45.9135 | 0.23 | 0.50 | 45.9135 | 45.9135 | 45.9135 | 0 |
| 1728405000 | 45.687 | 1.39 | 3.13 | 45.687 | 45.687 | 45.687 | 0 |
| 1728318600 | 44.3005 | -0.41 | -0.91 | 44.638 | 46.868 | 42.9095 | 71 |
| 1728059400 | 44.7055 | 1.08 | 2.46 | 44.7055 | 44.7055 | 44.7055 | 0 |
| 1727973000 | 43.6305 | -0.96 | -2.16 | 43.6305 | 43.6305 | 43.6305 | 0 |
| 1727886600 | 44.5915 | 1.51 | 3.51 | 44.5915 | 44.5915 | 44.5915 | 0 |
| 1727800200 | 43.08 | -0.34 | -0.79 | 43.08 | 43.08 | 43.08 | 0 |
| 1727713800 | 43.422 | 0.45 | 1.05 | 43.422 | 43.422 | 43.422 | 0 |
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
