Hot Features
プレミアム
Inv Us Utils (XLUP)
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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 45928 | -31 | -0.07 | 46051 | 46545 | 45805.5 | 181 |
| 1732642200 | 45959 | 756.5 | 1.67 | 45696 | 45959 | 45632.5 | 430 |
| 1732555800 | 45202.5 | -468.5 | -1.03 | 45202.5 | 45202.5 | 45202.5 | 92 |
| 1732296600 | 45671 | 496.5 | 1.10 | 45932 | 45973 | 45594.5 | 413 |
| 1732210200 | 45174.5 | 758 | 1.71 | 45174.5 | 45174.5 | 45174.5 | 87 |
| 1732123800 | 44416.5 | 247.5 | 0.56 | 44416.5 | 44416.5 | 44416.5 | 22 |
| 1732037400 | 44169 | -37 | -0.08 | 44037 | 44169 | 43904 | 61 |
| 1731951000 | 44206 | 562 | 1.29 | 43888 | 44240 | 43859 | 185 |
| 1731691800 | 43644 | 308.5 | 0.71 | 43400 | 43769.5 | 43338 | 570 |
| 1731605400 | 43335.5 | 171.5 | 0.40 | 43400 | 45247 | 43015.5 | 92 |
| 1731519000 | 43164 | -57.5 | -0.13 | 43164 | 45120 | 42989.5 | 141 |
| 1731432600 | 43221.5 | -200.5 | -0.46 | 43303 | 43537.5 | 43145.5 | 475 |
| 1731346200 | 43422 | 774 | 1.81 | 43120 | 43516 | 42986 | 255 |
| 1731087000 | 42648 | 449.5 | 1.07 | 42452 | 42799 | 42378.5 | 485 |
| 1731000600 | 42198.5 | 144.5 | 0.34 | 41811 | 42333 | 41770 | 252 |
| 1730914200 | 42054 | 210.5 | 0.50 | 42580 | 42580 | 41775 | 288 |
| 1730827800 | 41843.5 | 154.5 | 0.37 | 41843.5 | 41843.5 | 41843.5 | 39 |
| 1730741400 | 41689 | -1 | -2.50 | 42080 | 42192.5 | 41484.5 | 500 |
| 1730482200 | 42756 | -921 | -2.11 | 43125 | 43133 | 42690.5 | 117 |
| 1730395800 | 43677 | 900 | 2.10 | 42681 | 43725 | 42599.5 | 1508 |
| 1730309400 | 42777 | -127 | -0.30 | 42512 | 42793 | 42477 | 250 |
| 1730223000 | 42904 | -886 | -2.02 | 43450 | 43513.5 | 42770.5 | 1548 |
| 1730136600 | 43790 | -2 | -0.00 | 43790 | 43790 | 43790 | 61 |
| 1729873800 | 43792 | -442.5 | -1.00 | 43839 | 43839 | 43792 | 312 |
| 1729787400 | 44234.5 | 106.5 | 0.24 | 44300 | 44416 | 44231.5 | 77 |
| 1729701000 | 44128 | 227.5 | 0.52 | 43925 | 44348.5 | 43818 | 1472 |
| 1729614600 | 43900.5 | -8.5 | -0.02 | 43852 | 43992 | 43595 | 17 |
| 1729528200 | 43909 | 1 | 0.00 | 44105 | 44309 | 43901.5 | 64 |
| 1729269000 | 43908 | -271 | -0.61 | 43690 | 43919 | 43464.5 | 173 |
| 1729182600 | 44179 | 229 | 0.52 | 44150 | 44329 | 44139 | 202 |
| 1729096200 | 43950 | 571.5 | 1.32 | 43556 | 43950 | 43428 | 908 |
| 1729009800 | 43378.5 | 422.5 | 0.98 | 43378.5 | 43378.5 | 43378.5 | 296 |
| 1728923400 | 42956 | 627.5 | 1.48 | 42546 | 43010 | 42492.5 | 2479 |
| 1728664200 | 42328.5 | -3.5 | -0.01 | 42071 | 42378.5 | 41842 | 92 |
| 1728577800 | 42332 | 110 | 0.26 | 42202 | 44707 | 41993 | 3177 |
| 1728491400 | 42222 | -495.5 | -1.16 | 42200 | 42273 | 42147.5 | 141 |
| 1728405000 | 42717.5 | -296.5 | -0.69 | 42700 | 42827.5 | 42409.5 | 117 |
| 1728318600 | 43014 | -255.5 | -0.59 | 43200 | 43273 | 42950.5 | 763 |
| 1728059400 | 43269.5 | -376.5 | -0.86 | 43571 | 43657.5 | 43023 | 339 |
| 1727973000 | 43646 | 680.5 | 1.58 | 43333 | 43881 | 43293 | 678 |
| 1727886600 | 42965.5 | -65.5 | -0.15 | 42800 | 43118 | 42649 | 146 |
| 1727800200 | 43031 | 918.5 | 2.18 | 42400 | 43031 | 42343.5 | 2133 |
| 1727713800 | 42112.5 | 55 | 0.13 | 42139 | 42224 | 42088 | 57 |
| 1727454600 | 42057.5 | 256.5 | 0.61 | 42057.5 | 42057.5 | 42057.5 | 21 |
| 1727368200 | 41801 | -230 | -0.55 | 42104 | 42231.5 | 41793 | 38 |
| 1727281800 | 42031 | -57 | -0.14 | 42172 | 42172 | 41615 | 428 |
| 1727195400 | 42088 | -31.5 | -0.07 | 42088 | 42088 | 42088 | 50 |
| 1727109000 | 42119.5 | 584.5 | 1.41 | 42119.5 | 42119.5 | 42119.5 | 156 |
| 1726849800 | 41535 | 826 | 2.03 | 41251 | 41664 | 41228 | 2778 |
| 1726763400 | 40709 | -845 | -2.03 | 40763 | 40786 | 40699.5 | 592 |
| 1726677000 | 41554 | -287 | -0.69 | 41709 | 41843 | 41318 | 737 |
| 1726590600 | 41841 | 269.5 | 0.65 | 41886 | 41886 | 41817.5 | 260 |
| 1726504200 | 41571.5 | 184.5 | 0.45 | 41571.5 | 41571.5 | 41571.5 | 150 |
| 1726245000 | 41387 | 312.5 | 0.76 | 41203 | 41391 | 41175.5 | 332 |
| 1726158600 | 41074.5 | 167.5 | 0.41 | 41142 | 41152 | 40976 | 212 |
| 1726072200 | 40907 | -275.5 | -0.67 | 40989 | 41363.5 | 40702 | 1496 |
| 1725985800 | 41182.5 | 560 | 1.38 | 40814 | 41233 | 40721.5 | 33 |
| 1725899400 | 40622.5 | 180.5 | 0.45 | 40622.5 | 40622.5 | 40622.5 | 40 |
| 1725640200 | 40442 | -102 | -0.25 | 40459 | 40658.5 | 40318.5 | 566 |
| 1725553800 | 40544 | -223.5 | -0.55 | 40867 | 41028.5 | 40466.5 | 1658 |
| 1725467400 | 40767.5 | 89.5 | 0.22 | 40496 | 41144.5 | 40390.5 | 214 |
| 1725381000 | 40678 | 366 | 0.91 | 40472 | 40684 | 40287 | 188 |
| 1725294600 | 40312 | 133 | 0.33 | 40326 | 40452.5 | 40207 | 88 |
| 1725035400 | 40179 | 258.5 | 0.65 | 40234 | 40402 | 40056.5 | 75 |
| 1724949000 | 39920.5 | 37.5 | 0.09 | 39920.5 | 39920.5 | 39920.5 | 96 |
| 1724862600 | 39883 | 233 | 0.59 | 39883 | 39883 | 39883 | 21 |
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
