Hot Features
プレミアム
Wealthsimple North American Green Bond Index ETF (WSGB)
NEO
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732831200 | 22.82 | 0.1 | 0.44 | 22.71 | 22.82 | 22.71 | 200 |
| 1732744800 | 22.72 | 0.04 | 0.18 | 22.73 | 22.73 | 22.68 | 18004 |
| 1732658400 | 22.68 | -0.01 | -0.04 | 22.95 | 22.95 | 22.63 | 23620 |
| 1732572000 | 22.69 | 0.13 | 0.58 | 22.67 | 22.69 | 22.62 | 37779 |
| 1732312800 | 22.56 | -0.02 | -0.09 | 22.56 | 22.56 | 22.51 | 27878 |
| 1732226460 | 22.58 | -0.04 | -0.18 | 22.56 | 22.58 | 22.56 | 24467 |
| 1732140000 | 22.62 | 0.02 | 0.09 | 22.63 | 22.64 | 22.62 | 901 |
| 1732053600 | 22.6 | 0.01 | 0.04 | 22.63 | 22.63 | 22.6 | 300 |
| 1731967200 | 22.59 | -0.03 | -0.13 | 22.59 | 22.59 | 22.55 | 66608 |
| 1731708000 | 22.62 | 0.06 | 0.27 | 22.6 | 22.62 | 22.6 | 28548 |
| 1731621600 | 22.56 | -0.02 | -0.09 | 22.61 | 22.61 | 22.56 | 18897 |
| 1731535200 | 22.58 | -0.01 | -0.04 | 22.57 | 22.63 | 22.52 | 46454 |
| 1731448800 | 22.59 | -0.1 | -0.44 | 22.58 | 22.62 | 22.58 | 41773 |
| 1731362400 | 22.69 | 0.01 | 0.04 | 22.72 | 22.72 | 22.69 | 201 |
| 1731103200 | 22.68 | 0.01 | 0.04 | 22.69 | 22.73 | 22.68 | 17419 |
| 1731016800 | 22.67 | 0.1 | 0.44 | 22.64 | 22.68 | 22.64 | 19181 |
| 1730930400 | 22.57 | -0.11 | -0.49 | 22.55 | 22.57 | 22.5 | 19979 |
| 1730844000 | 22.68 | 0.04 | 0.18 | 22.53 | 22.68 | 22.53 | 523 |
| 1730757600 | 22.64 | 0.01 | 0.04 | 22.67 | 22.67 | 22.64 | 10233 |
| 1730494800 | 22.63 | -0.12 | -0.53 | 22.64 | 22.64 | 22.6 | 23128 |
| 1730408400 | 22.75 | 0.03 | 0.13 | 22.72 | 22.78 | 22.72 | 10202 |
| 1730322240 | 22.72 | 0.02 | 0.09 | 22.76 | 22.76 | 22.72 | 15493 |
| 1730235600 | 22.7 | -0.06 | -0.26 | 22.68 | 22.72 | 22.68 | 20556 |
| 1730149200 | 22.76 | -0.02 | -0.09 | 22.76 | 22.81 | 22.76 | 26805 |
| 1729890000 | 22.78 | -0.03 | -0.13 | 22.81 | 22.85 | 22.78 | 11158 |
| 1729803600 | 22.81 | 0.03 | 0.13 | 22.81 | 22.81 | 22.77 | 14396 |
| 1729717200 | 22.78 | -0.07 | -0.31 | 22.42 | 22.8 | 22.42 | 13252 |
| 1729630800 | 22.85 | 0.01 | 0.04 | 22.85 | 22.85 | 22.85 | 347 |
| 1729544400 | 22.84 | -0.16 | -0.70 | 22.64 | 22.91 | 22.64 | 35125 |
| 1729285200 | 23 | -0.02 | -0.09 | 23 | 23.01 | 22.96 | 14924 |
| 1729198980 | 23.02 | -0.05 | -0.22 | 23.01 | 23.02 | 22.98 | 19945 |
| 1729112400 | 23.07 | 0.07 | 0.30 | 23.04 | 23.07 | 23.04 | 15380 |
| 1729026000 | 23 | 0.06 | 0.26 | 23.02 | 23.03 | 22.985 | 33551 |
| 1728680400 | 22.94 | -0.04 | -0.17 | 22.94 | 22.94 | 22.89 | 13350 |
| 1728594000 | 22.98 | 0.01 | 0.04 | 22.95 | 22.98 | 22.9 | 12421 |
| 1728507600 | 22.97 | 0.02 | 0.09 | 22.98 | 22.98 | 22.94 | 17984 |
| 1728421200 | 22.95 | 0.01 | 0.04 | 22.93 | 23 | 22.93 | 15843 |
| 1728334800 | 22.94 | -0.08 | -0.35 | 22.94 | 22.94 | 22.94 | 32565 |
| 1728075600 | 23.02 | -0.19 | -0.82 | 23.02 | 23.02 | 23.02 | 0 |
| 1727989200 | 23.21 | -0.03 | -0.13 | 23.17 | 23.21 | 23.17 | 18701 |
| 1727902800 | 23.24 | -0.01 | -0.04 | 23.47 | 23.47 | 23.2 | 24030 |
| 1727816400 | 23.25 | -0.02 | -0.09 | 22.98 | 23.3 | 22.98 | 48726 |
| 1727730000 | 23.27 | -0.04 | -0.17 | 23.02 | 23.27 | 23.02 | 100 |
| 1727470800 | 23.31 | 0.06 | 0.26 | 23.3 | 23.34 | 23.3 | 15343 |
| 1727384400 | 23.25 | -0.02 | -0.09 | 23.24 | 23.27 | 23.21 | 14741 |
| 1727298000 | 23.27 | -0.06 | -0.26 | 23.27 | 23.32 | 23.22 | 12996 |
| 1727211600 | 23.33 | 0.06 | 0.26 | 23.31 | 23.35 | 23.31 | 10620 |
| 1727125200 | 23.27 | -0.03 | -0.13 | 23.54 | 23.54 | 23.24 | 27938 |
| 1726866000 | 23.3 | -0.03 | -0.13 | 23.26 | 23.3 | 23.26 | 19041 |
| 1726779600 | 23.33 | 0.03 | 0.13 | 23.34 | 23.38 | 23.33 | 11246 |
| 1726693440 | 23.3 | -0.07 | -0.30 | 23.33 | 23.39 | 23.3 | 9297 |
| 1726606800 | 23.37 | -0.01 | -0.04 | 23.69 | 23.69 | 23.37 | 17151 |
| 1726520400 | 23.38 | 0.06 | 0.26 | 23.37 | 23.41 | 23.37 | 34871 |
| 1726261200 | 23.32 | 0.03 | 0.13 | 23.31 | 23.36 | 23.31 | 23303 |
| 1726174800 | 23.29 | -0.05 | -0.21 | 23.33 | 23.33 | 23.28 | 16851 |
| 1726088400 | 23.34 | 0.04 | 0.17 | 23.52 | 23.52 | 23.3 | 12856 |
| 1726002000 | 23.3 | 0.05 | 0.22 | 23.29 | 23.3 | 23.29 | 10643 |
| 1725915600 | 23.25 | 0.03 | 0.13 | 23.25 | 23.27 | 23.23 | 25122 |
| 1725656400 | 23.22 | 0.04 | 0.17 | 22.94 | 23.29 | 22.94 | 15672 |
| 1725570000 | 23.18 | 0.1 | 0.43 | 23.14 | 23.19 | 23.14 | 9941 |
| 1725483600 | 23.08 | 0.02 | 0.09 | 23.09 | 23.13 | 23.08 | 13275 |
| 1725397200 | 23.06 | 0.04 | 0.17 | 23.05 | 23.07 | 23.03 | 39402 |
| 1725051600 | 23.02 | -0.04 | -0.17 | 23.03 | 23.07 | 23.02 | 28542 |
| 1724965200 | 23.06 | 0.03 | 0.13 | 23.05 | 23.1 | 23.05 | 9415 |
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
