Hot Features
プレミアム
First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ
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 | 4.28 | 5.36206464545 | 79.82 | 85 | 79.5236 | 35928 | 82.86682901 | SP |
| 4 | 8 | 10.5124835742 | 76.1 | 85 | 74.36 | 50053 | 80.99739824 | SP |
| 12 | 14.2 | 20.3147353362 | 69.9 | 85 | 68.26 | 25693 | 78.27297782 | SP |
| 26 | 16.87 | 25.0929644504 | 67.23 | 85 | 63.61 | 21936 | 74.14335357 | SP |
| 52 | 26.75 | 46.6434176112 | 57.35 | 85 | 56.9264 | 22350 | 67.91635621 | SP |
| 156 | 7.6 | 9.93464052288 | 76.5 | 85 | 51.3899 | 25653 | 62.90866136 | SP |
| 260 | 37.94 | 82.1923743501 | 46.16 | 85 | 26.84 | 34147 | 60.27914757 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 84.1 | 0.03 | 0.04 | 84.72 | 84.72 | 83.8 | 22663 |
| 1732664100 | 84.07 | -0.17 | -0.20 | 83.61 | 84.4581 | 83.5655 | 35810 |
| 1732577700 | 84.24 | 1.04 | 1.25 | 84.47 | 85 | 84.015 | 35352 |
| 1732318500 | 83.2 | 1.29 | 1.57 | 82.26 | 83.3058 | 82.26 | 29465 |
| 1732232100 | 81.91 | 1.41 | 1.75 | 80.74 | 82.25 | 80.7099 | 60685 |
| 1732145700 | 80.5 | 0.21 | 0.26 | 79.82 | 80.5 | 79.5236 | 18329 |
| 1732059300 | 80.29 | 1.28 | 1.62 | 78.4 | 80.29 | 78.4 | 20648 |
| 1731972900 | 79.01 | 0.35 | 0.44 | 78.7 | 79.49 | 78.43 | 21210 |
| 1731713700 | 78.66 | -1.15 | -1.44 | 79.66 | 79.66 | 78.321 | 101028 |
| 1731627300 | 79.81 | -1.38 | -1.70 | 81.315 | 81.315 | 79.6419 | 24593 |
| 1731540900 | 81.19 | -0.64 | -0.78 | 82.62 | 83.09 | 81 | 139967 |
| 1731454500 | 81.83 | -1.49 | -1.79 | 83.1116 | 83.3999 | 81.76 | 38312 |
| 1731368100 | 83.32 | 1.16 | 1.41 | 82.7 | 83.5299 | 82.7 | 82763 |
| 1731108900 | 82.16 | 0.92 | 1.13 | 81.3312 | 82.2095 | 81.07 | 79791 |
| 1731022500 | 81.24 | 0.11 | 0.14 | 81.167 | 81.6699 | 80.7038 | 78605 |
| 1730936100 | 81.13 | 4.28 | 5.57 | 80.5355 | 81.24 | 79.73 | 153497 |
| 1730849700 | 76.85 | 1.87 | 2.49 | 75.86 | 76.85 | 75.86 | 47557 |
| 1730763300 | 74.98 | -0.03 | -0.04 | 74.87 | 75.55 | 74.87 | 8260 |
| 1730500500 | 75.01 | 0.65 | 0.87 | 75.56 | 75.6599 | 74.76 | 11872 |
| 1730414100 | 74.36 | -1.29 | -1.71 | 75.29 | 75.29 | 74.36 | 6002 |
| 1730327700 | 75.65 | -0.14 | -0.18 | 76.1 | 76.28 | 75.65 | 7318 |
| 1730241300 | 75.79 | -0.04 | -0.05 | 75.18 | 75.79 | 75.17 | 9082 |
| 1730154900 | 75.83 | 1.45 | 1.95 | 75.75 | 75.9387 | 75.642 | 7964 |
| 1729895700 | 74.38 | -0.23 | -0.31 | 75.05 | 75.15 | 74.38 | 11350 |
| 1729809300 | 74.61 | 0.12 | 0.16 | 74.43 | 74.8993 | 74.2 | 5331 |
| 1729722900 | 74.49 | -0.36 | -0.48 | 74.7444 | 74.8936 | 73.89 | 4234 |
| 1729636500 | 74.85 | -0.47 | -0.62 | 74.8582 | 75.0991 | 74.68 | 7208 |
| 1729550100 | 75.32 | -0.57 | -0.75 | 75.88 | 75.9131 | 75.0595 | 6939 |
| 1729290900 | 75.89 | -0.29 | -0.38 | 76.31 | 76.3401 | 75.89 | 8205 |
| 1729204500 | 76.18 | -0.25 | -0.33 | 76.78 | 76.78 | 75.92 | 6398 |
| 1729118100 | 76.43 | 1.14 | 1.51 | 75.77 | 76.57 | 75.77 | 8575 |
| 1729031700 | 75.29 | 0.27 | 0.36 | 74.92 | 75.73 | 74.67 | 8554 |
| 1728945300 | 75.0191 | 0.6 | 0.81 | 74.58 | 75.03 | 74.58 | 6016 |
| 1728686100 | 74.42 | 1.57 | 2.16 | 72.96 | 74.42 | 72.96 | 5850 |
| 1728599700 | 72.85 | -0.31 | -0.42 | 72.422235 | 72.85 | 72.14 | 28637 |
| 1728513300 | 73.16 | 0.06 | 0.08 | 73.12 | 73.5882 | 73 | 37204 |
| 1728426900 | 73.1 | 0.43 | 0.59 | 72.861 | 73.41 | 72.861 | 11743 |
| 1728340500 | 72.67 | -0.83 | -1.13 | 72.91 | 73.0881 | 72.35 | 7394 |
| 1728081300 | 73.5 | 1.32 | 1.83 | 73.27 | 73.5 | 72.7084 | 5457 |
| 1727994900 | 72.18 | -0.87 | -1.19 | 72.84 | 72.84 | 72.05 | 31445 |
| 1727908500 | 73.05 | -0.14 | -0.19 | 73.0428 | 73.2369 | 72.92 | 27446 |
| 1727822100 | 73.19 | -1.18 | -1.59 | 74.17 | 74.17 | 72.7337 | 41316 |
| 1727735520 | 74.37 | 0.35 | 0.47 | 73.87 | 74.48 | 73.635 | 18339 |
| 1727476500 | 74.02 | 0.34 | 0.46 | 74.3 | 74.5985 | 73.88 | 7171 |
| 1727390100 | 73.68 | -0.09 | -0.12 | 74.5 | 74.61 | 73.61 | 29110 |
| 1727303700 | 73.77 | -0.68 | -0.91 | 74.47 | 74.4932 | 73.7688 | 9354 |
| 1727217300 | 74.45 | 0.08 | 0.11 | 74.63 | 74.63 | 73.8761 | 10031 |
| 1727130900 | 74.37 | -0.28 | -0.37 | 74.98 | 75.0637 | 73.9329 | 22977 |
| 1726871700 | 74.645 | -0.34 | -0.45 | 74.62 | 74.99 | 74.615 | 10818 |
| 1726785300 | 74.98 | 1.43 | 1.94 | 74.7732 | 75.06 | 74.45 | 28914 |
| 1726698900 | 73.55 | 0.24 | 0.33 | 73.49 | 74.47 | 73.334694 | 6829 |
| 1726612500 | 73.31 | 0.26 | 0.36 | 73.365 | 74.06 | 73.2501 | 9302 |
| 1726526100 | 73.05 | 0.23 | 0.32 | 73.08 | 73.3 | 72.81 | 16073 |
| 1726266900 | 72.82 | 1.63 | 2.29 | 71.78 | 73 | 71.78 | 4661 |
| 1726180500 | 71.19 | 1.39 | 1.99 | 70.2002 | 71.27 | 70.2002 | 4214 |
| 1726094100 | 69.8 | 0.6 | 0.87 | 68.97 | 69.91 | 68.2702 | 10393 |
| 1726007700 | 69.2 | -0.01 | -0.01 | 68.63 | 69.2 | 68.26 | 5351 |
| 1725921300 | 69.21 | 0.58 | 0.85 | 69.1 | 69.7269 | 68.94 | 10623 |
| 1725662100 | 68.63 | -1.26 | -1.80 | 69.93 | 69.93 | 68.38 | 12109 |
| 1725575700 | 69.89 | -0.01 | -0.01 | 70.1 | 70.1 | 69.425 | 24254 |
| 1725489300 | 69.9 | -0.14 | -0.20 | 69.9 | 70.5176 | 69.7 | 13658 |
| 1725402900 | 70.04 | -2.57 | -3.54 | 71.25 | 71.25 | 70.03 | 6300 |
| 1725057300 | 72.61 | 0.74 | 1.03 | 72.42 | 72.61 | 71.675 | 20692 |
| 1724970900 | 71.87 | 0.2 | 0.28 | 72 | 72.57 | 71.87 | 17189 |
| 1724884500 | 71.67 | -0.58 | -0.80 | 71.98 | 72.1822 | 71.2901 | 56342 |
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
