Hot Features
プレミアム
OMX Copenhagen Telecommunications PI (CX15PI)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917600 | 286.36363 | -25.45 | -8.16 | 291.81818 | 291.81818 | 286.36363 | 0 |
| 1732744800 | 311.81818 | -1.82 | -0.58 | 313.63636 | 313.63636 | 309.09089 | 0 |
| 1732658400 | 313.63636 | -2.73 | -0.86 | 314.54545 | 314.54545 | 313.63636 | 0 |
| 1732572000 | 316.36363 | -3.64 | -1.14 | 322.72726 | 326.36363 | 316.36363 | 0 |
| 1732312800 | 320 | 1.82 | 0.57 | 320.90909 | 325.45454 | 320 | 0 |
| 1732226400 | 318.18181 | -4.55 | -1.41 | 322.72726 | 322.72726 | 318.18181 | 0 |
| 1732140000 | 322.72726 | 2.73 | 0.85 | 320 | 322.72726 | 316.36363 | 0 |
| 1732053600 | 320 | 0 | 0.00 | 320 | 320 | 319.09089 | 0 |
| 1731967200 | 320 | -4.55 | -1.40 | 324.54545 | 324.54545 | 319.09089 | 0 |
| 1731708000 | 324.54545 | 1.82 | 0.56 | 322.72726 | 324.54545 | 313.63636 | 0 |
| 1731621600 | 322.72726 | 0 | 0.00 | 322.72726 | 322.72726 | 319.09089 | 0 |
| 1731535200 | 322.72726 | -5.45 | -1.66 | 327.27272 | 327.27272 | 322.72726 | 0 |
| 1731448800 | 328.18181 | 0.91 | 0.28 | 327.27272 | 329.09089 | 327.27272 | 0 |
| 1731362400 | 327.27272 | 0 | 0.00 | 327.27272 | 331.81818 | 323.63636 | 0 |
| 1731103200 | 327.27272 | 4.55 | 1.41 | 323.63636 | 330.90909 | 323.63636 | 0 |
| 1731016800 | 322.72726 | -4.55 | -1.39 | 327.27272 | 327.27272 | 322.72726 | 0 |
| 1730930400 | 327.27272 | -4.55 | -1.37 | 321.81818 | 327.27272 | 321.81818 | 0 |
| 1730844000 | 331.81818 | -0.91 | -0.27 | 332.72726 | 337.27272 | 329.09089 | 0 |
| 1730757600 | 332.72726 | -5.45 | -1.61 | 330 | 335.45454 | 329.09089 | 0 |
| 1730494800 | 338.18181 | 0 | 0.00 | 338.18181 | 338.18181 | 331.81818 | 0 |
| 1730408400 | 338.18181 | 7.27 | 2.20 | 331.81818 | 338.18181 | 328.18181 | 0 |
| 1730322000 | 330.90909 | -7.27 | -2.15 | 338.18181 | 338.18181 | 330.90909 | 0 |
| 1730235600 | 338.18181 | -7.27 | -2.11 | 345.45454 | 345.45454 | 334.54545 | 0 |
| 1730149200 | 345.45454 | 3.64 | 1.06 | 340 | 345.45454 | 332.72726 | 0 |
| 1729890000 | 341.81818 | -1.82 | -0.53 | 343.63636 | 343.63636 | 340 | 0 |
| 1729803600 | 343.63636 | -10 | -2.83 | 353.63636 | 354.54545 | 341.81818 | 0 |
| 1729717200 | 353.63636 | 4.55 | 1.30 | 349.0909 | 353.63636 | 347.27272 | 0 |
| 1729630800 | 349.0909 | -4.55 | -1.29 | 350.90909 | 350.90909 | 345.45454 | 0 |
| 1729544400 | 353.63636 | 5.45 | 1.57 | 346.36363 | 353.63636 | 346.36363 | 0 |
| 1729285200 | 348.18181 | 0 | 0.00 | 350 | 353.63636 | 341.81818 | 0 |
| 1729198800 | 348.18181 | -2.73 | -0.78 | 350.90909 | 350.90909 | 346.36363 | 0 |
| 1729112400 | 350.90909 | -8.18 | -2.28 | 360 | 360 | 350 | 0 |
| 1729026000 | 359.0909 | 6.36 | 1.80 | 368.18181 | 368.18181 | 351.81818 | 0 |
| 1728939600 | 352.72727 | 0.91 | 0.26 | 361.81818 | 361.81818 | 352.72727 | 0 |
| 1728680400 | 351.81818 | 0.91 | 0.26 | 350.90909 | 352.72727 | 349.0909 | 0 |
| 1728594000 | 350.90909 | -3.64 | -1.03 | 354.54545 | 355.45454 | 350.90909 | 0 |
| 1728507600 | 354.54545 | 2.73 | 0.78 | 354.54545 | 360 | 354.54545 | 0 |
| 1728421200 | 351.81818 | -6.36 | -1.78 | 354.54545 | 356.36363 | 349.0909 | 0 |
| 1728334800 | 358.18181 | -2.73 | -0.76 | 360 | 360 | 354.54545 | 0 |
| 1728075600 | 360.90909 | 0 | 0.00 | 360.90909 | 363.63636 | 360.90909 | 0 |
| 1727989200 | 360.90909 | -11.82 | -3.17 | 372.72727 | 372.72727 | 360.90909 | 0 |
| 1727902800 | 372.72727 | -1.82 | -0.49 | 369.0909 | 373.63636 | 365.45454 | 0 |
| 1727816400 | 374.54545 | -0.91 | -0.24 | 372.72727 | 374.54545 | 360.90909 | 0 |
| 1727730000 | 375.45454 | -1.82 | -0.48 | 372.72727 | 375.45454 | 368.18181 | 0 |
| 1727470800 | 377.27272 | 17.27 | 4.80 | 360 | 377.27272 | 360 | 0 |
| 1727384400 | 360 | 0.91 | 0.25 | 363.63636 | 363.63636 | 354.54545 | 0 |
| 1727298000 | 359.0909 | -10.91 | -2.95 | 370 | 370.90909 | 355.45454 | 0 |
| 1727211600 | 370 | -8.18 | -2.16 | 372.72727 | 380 | 364.54545 | 0 |
| 1727125200 | 378.18181 | 6.36 | 1.71 | 377.27272 | 380 | 371.81818 | 0 |
| 1726866000 | 371.81818 | 7.27 | 2.00 | 375.45454 | 376.36363 | 368.18181 | 0 |
| 1726779600 | 364.54545 | 0.91 | 0.25 | 363.63636 | 368.18181 | 363.63636 | 0 |
| 1726693200 | 363.63636 | 13.64 | 3.90 | 350 | 364.54545 | 350 | 0 |
| 1726606800 | 350 | -9.09 | -2.53 | 359.0909 | 359.0909 | 350 | 0 |
| 1726520400 | 359.0909 | -4.55 | -1.25 | 363.63636 | 363.63636 | 358.18181 | 0 |
| 1726261200 | 363.63636 | 5.45 | 1.52 | 361.81818 | 363.63636 | 354.54545 | 0 |
| 1726174800 | 358.18181 | -0.91 | -0.25 | 360 | 364.54545 | 354.54545 | 0 |
| 1726088400 | 359.0909 | -1.82 | -0.50 | 354.54545 | 366.36363 | 354.54545 | 0 |
| 1726002000 | 360.90909 | -11.82 | -3.17 | 376.36363 | 376.36363 | 360 | 0 |
| 1725915600 | 372.72727 | -3.64 | -0.97 | 370.90909 | 372.72727 | 368.18181 | 0 |
| 1725656400 | 376.36363 | 2.73 | 0.73 | 373.63636 | 376.36363 | 363.63636 | 0 |
| 1725570000 | 373.63636 | -2.73 | -0.72 | 376.36363 | 376.36363 | 368.18181 | 0 |
| 1725483600 | 376.36363 | 0.91 | 0.24 | 375.45454 | 378.18181 | 367.27272 | 0 |
| 1725397200 | 375.45454 | 2.73 | 0.73 | 376.36363 | 376.36363 | 370.90909 | 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
