Hot Features
プレミアム
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 | 16.81 | 8.43706083116 | 199.24 | 218.55 | 199.08 | 5143 | 213.54879448 | DE |
| 4 | 21.73 | 11.1825854261 | 194.32 | 218.55 | 187.36 | 6210 | 198.55649721 | DE |
| 12 | 34.65 | 19.1014332966 | 181.4 | 218.55 | 180.02 | 7279 | 201.09791684 | DE |
| 26 | 58.07001 | 36.7578261019 | 157.97999 | 218.55 | 150.34 | 6165 | 185.65753707 | DE |
| 52 | 73.85001 | 51.9339066058 | 142.19999 | 218.55 | 140.05 | 6926 | 173.3509929 | DE |
| 156 | 112.45 | 108.542471042 | 103.6 | 218.55 | 102.7 | 5209 | 146.54430647 | DE |
| 260 | 93.1 | 75.7218381456 | 122.95 | 218.55 | 84.42 | 5601 | 130.15062715 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 218.45 | 3.65 | 1.70 | 215.55 | 218.55 | 214.35 | 4247 |
| 1732570020 | 214.8 | 0.9 | 0.42 | 213.25 | 215.35 | 212 | 4351 |
| 1732310820 | 213.9 | 1.8 | 0.85 | 212.6 | 217.95 | 211 | 8405 |
| 1732224420 | 212.1 | 8.6 | 4.23 | 203.05 | 212.45 | 203.05 | 6783 |
| 1732138020 | 203.5 | 4.98 | 2.51 | 199.24 | 203.5 | 199.08 | 1929 |
| 1732051620 | 198.52 | 2.24 | 1.14 | 196.72 | 198.52 | 194.8 | 3449 |
| 1731965220 | 196.28 | 1.44 | 0.74 | 194.3 | 196.44 | 193.02 | 3995 |
| 1731705960 | 194.84 | -3.64 | -1.83 | 197.4 | 197.86 | 194.8 | 3783 |
| 1731619560 | 198.48 | -1.1 | -0.55 | 199.6 | 201.35 | 195.42 | 2602 |
| 1731533160 | 199.58 | 0.8 | 0.40 | 197.02 | 199.98 | 197 | 8685 |
| 1731446820 | 198.78 | -2.22 | -1.10 | 199.02 | 200 | 197.36 | 3031 |
| 1731360420 | 201 | 1.24 | 0.62 | 199.52 | 202.4 | 199.52 | 7801 |
| 1731101220 | 199.76 | 1.8 | 0.91 | 198.54 | 201.65 | 197.64 | 3952 |
| 1731014760 | 197.96 | -0.28 | -0.14 | 198.98 | 199.7 | 196.26 | 4463 |
| 1730928360 | 198.24 | 8.7 | 4.59 | 196 | 199.5 | 195.8 | 14466 |
| 1730841960 | 189.54 | 0.1 | 0.05 | 190.02 | 190.56 | 188.86 | 3641 |
| 1730755560 | 189.44 | -1.76 | -0.92 | 190.92 | 191.24 | 189.02 | 11793 |
| 1730496360 | 191.2 | 0.86 | 0.45 | 190.2 | 193.44 | 189.82 | 3600 |
| 1730409960 | 190.34 | 2.02 | 1.07 | 188.46 | 191.4 | 187.36 | 8106 |
| 1730323560 | 188.32 | -5.7 | -2.94 | 194.32 | 194.72 | 188 | 15119 |
| 1730237160 | 194.02 | -2.24 | -1.14 | 196.62 | 197.46 | 194.02 | 10973 |
| 1730150760 | 196.26 | -2.72 | -1.37 | 199.22 | 199.72 | 196.24 | 9147 |
| 1729888020 | 198.98 | -2.82 | -1.40 | 202.5 | 202.9 | 198.5 | 14904 |
| 1729801560 | 201.8 | -14.45 | -6.68 | 209.4 | 209.4 | 200.1 | 29106 |
| 1729715160 | 216.25 | 0.45 | 0.21 | 214.7 | 216.35 | 213.6 | 8406 |
| 1729628760 | 215.8 | 1.8 | 0.84 | 215.05 | 215.8 | 213.05 | 8861 |
| 1729542360 | 214 | 0.6 | 0.28 | 214 | 214.25 | 212.7 | 5092 |
| 1729283160 | 213.4 | -1.7 | -0.79 | 214.55 | 215.55 | 212.5 | 2994 |
| 1729196760 | 215.1 | 0.1 | 0.05 | 215.05 | 215.5 | 212.3 | 4311 |
| 1729110360 | 215 | 0.8 | 0.37 | 213.8 | 215 | 212.5 | 4668 |
| 1729023960 | 214.2 | -2 | -0.93 | 216.15 | 217.45 | 213.85 | 6460 |
| 1728937620 | 216.2 | 2.7 | 1.26 | 214 | 216.45 | 213.05 | 25042 |
| 1728678360 | 213.5 | 0.25 | 0.12 | 213.25 | 213.8 | 210.75 | 7229 |
| 1728591960 | 213.25 | -1.25 | -0.58 | 214.25 | 215.2 | 212.4 | 13231 |
| 1728505560 | 214.5 | 5.5 | 2.63 | 208.15 | 214.85 | 207.15 | 7508 |
| 1728419160 | 209 | 1.9 | 0.92 | 207.05 | 209 | 205.85 | 6133 |
| 1728332760 | 207.1 | 1.3 | 0.63 | 206 | 207.35 | 205.05 | 8111 |
| 1728073560 | 205.8 | 5.45 | 2.72 | 201.8 | 205.9 | 201.1 | 7636 |
| 1727987220 | 200.35 | 1.41 | 0.71 | 199.34 | 201.8 | 197 | 4167 |
| 1727900820 | 198.94 | 0.3 | 0.15 | 198.04 | 199.28 | 195.5 | 7136 |
| 1727814420 | 198.64 | 0.38 | 0.19 | 198.64 | 199.06 | 195.64 | 5134 |
| 1727728020 | 198.26 | 0.26 | 0.13 | 197.54 | 198.42 | 196.52 | 4942 |
| 1727468760 | 198 | -1.6 | -0.80 | 200.45 | 200.8 | 198 | 8085 |
| 1727382360 | 199.6 | 0.98 | 0.49 | 198.8 | 200.45 | 198.5 | 6137 |
| 1727295960 | 198.62 | 1.24 | 0.63 | 197.3 | 198.94 | 196.3 | 4234 |
| 1727209560 | 197.38 | -0.88 | -0.44 | 198.2 | 198.48 | 196.02 | 3300 |
| 1727123160 | 198.26 | 3.26 | 1.67 | 195.02 | 198.26 | 194.28 | 11368 |
| 1726864020 | 195 | 3.6 | 1.88 | 191.26 | 195 | 190.76 | 3214 |
| 1726777560 | 191.4 | -2.66 | -1.37 | 194.42 | 195.4 | 188.78 | 5260 |
| 1726691220 | 194.06 | 1.76 | 0.92 | 191.76 | 194.06 | 191.58 | 6434 |
| 1726604760 | 192.3 | -3.08 | -1.58 | 195 | 196.46 | 191.66 | 5215 |
| 1726518420 | 195.38 | 2.16 | 1.12 | 193.26 | 195.82 | 191.86 | 8240 |
| 1726259160 | 193.22 | 1.44 | 0.75 | 191.16 | 194.76 | 190.66 | 4531 |
| 1726172760 | 191.78 | 1.28 | 0.67 | 190.62 | 192.34 | 188.88 | 16919 |
| 1726086360 | 190.5 | 4.5 | 2.42 | 185.68 | 190.5 | 184.52 | 7778 |
| 1725999960 | 186 | 1.86 | 1.01 | 184.5 | 186.38 | 184 | 4007 |
| 1725913620 | 184.14 | 2.82 | 1.56 | 181.24 | 185.48 | 181.24 | 2577 |
| 1725654360 | 181.32 | -0.86 | -0.47 | 181.86 | 184 | 180.02 | 4353 |
| 1725567960 | 182.18 | -2.06 | -1.12 | 183.92 | 185.12 | 181.26 | 5387 |
| 1725481560 | 184.24 | 2.46 | 1.35 | 181.4 | 184.24 | 180.64 | 4294 |
| 1725395160 | 181.78 | 0.26 | 0.14 | 182.02 | 184.98 | 181.48 | 4780 |
| 1725308760 | 181.52 | -1.18 | -0.65 | 182 | 182.38 | 181.02 | 4836 |
| 1725049560 | 182.7 | 2.52 | 1.40 | 179.46 | 182.7 | 179 | 6435 |
| 1724963160 | 180.18 | 1.58 | 0.88 | 178.34 | 181.46 | 177.84 | 8494 |
| 1724876760 | 178.6 | 0.8 | 0.45 | 178.1 | 179.54 | 177.74 | 6210 |
| 1724790420 | 177.8 | 0.24 | 0.14 | 177.52 | 178.18 | 177 | 3437 |
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
