Hot Features
プレミアム
Capital Strength (NQCAPST)
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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 3418.2712 | 0.28 | 0.01 | 3422.5801 | 3436.466 | 3417.314 | 0 |
| 1732658400 | 3417.9926 | 16.14 | 0.47 | 3404.5442 | 3420.9827 | 3394.3435 | 0 |
| 1732572000 | 3401.8483 | 16.18 | 0.48 | 3397.9408 | 3408.8374 | 3387.8277 | 0 |
| 1732312800 | 3385.6693 | 24.94 | 0.74 | 3373.7705 | 3390.5121 | 3371.6786 | 0 |
| 1732226400 | 3360.7321 | 36.73 | 1.10 | 3332.1559 | 3363.1983 | 3323.3615 | 0 |
| 1732140000 | 3324.0025 | 10.21 | 0.31 | 3314.6863 | 3328.4823 | 3299.9651 | 0 |
| 1732053600 | 3313.7921 | -14.69 | -0.44 | 3311.6505 | 3322.1695 | 3300.4725 | 0 |
| 1731967200 | 3328.4857 | 9.69 | 0.29 | 3315.1592 | 3336.0844 | 3314.2881 | 0 |
| 1731708000 | 3318.7917 | -19.07 | -0.57 | 3328.1119 | 3337.1184 | 3316.072 | 0 |
| 1731621600 | 3337.8625 | -32.29 | -0.96 | 3365.6288 | 3367.3676 | 3336.1529 | 0 |
| 1731535200 | 3370.1488 | 2.74 | 0.08 | 3365.0103 | 3376.2956 | 3361.3156 | 0 |
| 1731448800 | 3367.4081 | -8.06 | -0.24 | 3382.6431 | 3385.7357 | 3364.4148 | 0 |
| 1731362400 | 3375.4663 | -3.09 | -0.09 | 3392.0493 | 3399.8364 | 3373.9544 | 0 |
| 1731103200 | 3378.5561 | 27.48 | 0.82 | 3363.289 | 3387.6508 | 3358.8247 | 0 |
| 1731016800 | 3351.0796 | -2.51 | -0.07 | 3365.0576 | 3365.0576 | 3349.6221 | 0 |
| 1730930400 | 3353.5893 | 64.02 | 1.95 | 3344.6296 | 3356.9639 | 3328.3166 | 0 |
| 1730844000 | 3289.5722 | 25.68 | 0.79 | 3262.4319 | 3289.9749 | 3261.3096 | 0 |
| 1730757600 | 3263.8971 | 6.29 | 0.19 | 3261.3507 | 3271.7309 | 3252.1738 | 0 |
| 1730494800 | 3257.6113 | 4.73 | 0.15 | 3259.542 | 3275.0937 | 3255.7811 | 0 |
| 1730408400 | 3252.8857 | -30.19 | -0.92 | 3267.8373 | 3282.2848 | 3252.2893 | 0 |
| 1730322000 | 3283.0793 | 2.85 | 0.09 | 3281.7036 | 3295.6136 | 3280.7097 | 0 |
| 1730235600 | 3280.2316 | -13.92 | -0.42 | 3285.6864 | 3298.3146 | 3279.0267 | 0 |
| 1730149200 | 3294.1493 | -0.42 | -0.01 | 3305.5778 | 3309.2091 | 3293.8712 | 0 |
| 1729890000 | 3294.5709 | -16.92 | -0.51 | 3320.5348 | 3324.4133 | 3292.0422 | 0 |
| 1729803600 | 3311.4915 | -24.37 | -0.73 | 3332.3982 | 3332.7226 | 3310.1061 | 0 |
| 1729717200 | 3335.8625 | -7.45 | -0.22 | 3335.0634 | 3347.6727 | 3326.2779 | 0 |
| 1729630800 | 3343.3077 | -18.02 | -0.54 | 3349.87 | 3350.9519 | 3328.2286 | 0 |
| 1729544400 | 3361.3256 | -23.87 | -0.71 | 3379.5022 | 3383.612 | 3355.5499 | 0 |
| 1729285200 | 3385.1964 | 3.4 | 0.10 | 3384.309 | 3390.2008 | 3374.0552 | 0 |
| 1729198800 | 3381.7939 | -4.78 | -0.14 | 3396.603 | 3397.3351 | 3372.268 | 0 |
| 1729112400 | 3386.5721 | 19.59 | 0.58 | 3363.1726 | 3388.2653 | 3362.6083 | 0 |
| 1729026000 | 3366.9859 | -0.38 | -0.01 | 3372.5858 | 3397.9615 | 3364.8942 | 0 |
| 1728939600 | 3367.3638 | 22.96 | 0.69 | 3347.5931 | 3370.0052 | 3342.0464 | 0 |
| 1728680400 | 3344.402 | 29.97 | 0.90 | 3323.4986 | 3345.4899 | 3323.306 | 0 |
| 1728594000 | 3314.4289 | -10.38 | -0.31 | 3325.9935 | 3326.9418 | 3307.6374 | 0 |
| 1728507600 | 3324.8041 | 31.24 | 0.95 | 3296.752 | 3327.5866 | 3294.5393 | 0 |
| 1728421200 | 3293.5601 | 23.74 | 0.73 | 3280.1014 | 3297.8252 | 3274.7783 | 0 |
| 1728334800 | 3269.8177 | -39.19 | -1.18 | 3298.3319 | 3298.3898 | 3263.6266 | 0 |
| 1728075600 | 3309.0076 | 14.95 | 0.45 | 3305.3947 | 3310.343 | 3289.4672 | 0 |
| 1727989200 | 3294.0621 | -18.74 | -0.57 | 3304.7099 | 3306.0497 | 3287.9295 | 0 |
| 1727902800 | 3312.8012 | -5.99 | -0.18 | 3307.1418 | 3317.3856 | 3299.1127 | 0 |
| 1727816400 | 3318.7895 | 0.75 | 0.02 | 3320.2994 | 3324.7349 | 3300.7093 | 0 |
| 1727730000 | 3318.0355 | 7.63 | 0.23 | 3312.8127 | 3319.7342 | 3292.2479 | 0 |
| 1727470800 | 3310.407 | 10.05 | 0.30 | 3304.7462 | 3326.2296 | 3303.0976 | 0 |
| 1727384400 | 3300.3613 | 9.22 | 0.28 | 3300.4726 | 3308.0339 | 3294.6402 | 0 |
| 1727298000 | 3291.1375 | -13.34 | -0.40 | 3312.5781 | 3313.0088 | 3287.9653 | 0 |
| 1727211600 | 3304.4752 | -8.18 | -0.25 | 3306.5207 | 3310.2639 | 3297.5631 | 0 |
| 1727125200 | 3312.6558 | 11.38 | 0.34 | 3308.3035 | 3320.161 | 3303.8202 | 0 |
| 1726866000 | 3301.2711 | -5.41 | -0.16 | 3300.5886 | 3305.0587 | 3288.5545 | 0 |
| 1726779600 | 3306.6832 | 21.16 | 0.64 | 3314.5737 | 3317.2197 | 3299.6909 | 0 |
| 1726693200 | 3285.5275 | -14.52 | -0.44 | 3302.4844 | 3317.8185 | 3283.5025 | 0 |
| 1726606800 | 3300.045 | -10.02 | -0.30 | 3310.8851 | 3319.7357 | 3295.7945 | 0 |
| 1726520400 | 3310.0645 | 21.55 | 0.66 | 3307.5884 | 3315.2212 | 3296.3442 | 0 |
| 1726261200 | 3288.5161 | 18.14 | 0.55 | 3273.1087 | 3295.9253 | 3272.0832 | 0 |
| 1726174800 | 3270.3724 | 18.24 | 0.56 | 3251.3036 | 3271.103 | 3237.513 | 0 |
| 1726088400 | 3252.1328 | -14.29 | -0.44 | 3258.9694 | 3259 | 3197.577 | 0 |
| 1726002000 | 3266.4251 | -1.19 | -0.04 | 3271.921 | 3274.0889 | 3251.9953 | 0 |
| 1725915600 | 3267.6176 | 38.49 | 1.19 | 3246.2671 | 3279.7907 | 3243.7642 | 0 |
| 1725656400 | 3229.1313 | -29.7 | -0.91 | 3258.7765 | 3269.4162 | 3227.7849 | 0 |
| 1725570000 | 3258.8277 | -35.64 | -1.08 | 3291.8485 | 3292.1189 | 3243.1934 | 0 |
| 1725483600 | 3294.4676 | 4.86 | 0.15 | 3291.0665 | 3305.0706 | 3281.5377 | 0 |
| 1725397200 | 3289.6117 | -20.49 | -0.62 | 3302.7347 | 3308.7444 | 3279.3054 | 0 |
| 1725051600 | 3310.1047 | 24.31 | 0.74 | 3291.9224 | 3312.0735 | 3275.2868 | 0 |
| 1724965200 | 3285.7982 | 11.54 | 0.35 | 3284.6411 | 3298.7542 | 3267.9762 | 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
