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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 141.1 | -1.5 | -1.05 | 141.69999 | 142.6 | 141.1 | 3141 |
| 1732742820 | 142.6 | -0.05 | -0.04 | 142.3 | 142.6 | 141.15 | 3199 |
| 1732656420 | 142.65 | -0.5 | -0.35 | 142.94999 | 142.94999 | 141.19999 | 8618 |
| 1732570020 | 143.15 | 0.2 | 0.14 | 142.05 | 143.44999 | 141.4 | 7707 |
| 1732310820 | 142.94999 | 3 | 2.14 | 139.44999 | 144 | 138.05 | 11615 |
| 1732224420 | 139.94999 | 1.15 | 0.83 | 139.25 | 139.94999 | 137.6 | 9665 |
| 1732138020 | 138.8 | -1.2 | -0.86 | 140.3 | 140.5 | 137.8 | 6643 |
| 1732051620 | 140 | -0.85 | -0.60 | 140.6 | 141.69999 | 137.94999 | 13106 |
| 1731965220 | 140.85 | -3.1 | -2.15 | 144.6 | 144.75 | 139.25 | 12703 |
| 1731705960 | 143.94999 | -2 | -1.37 | 146 | 146 | 142.75 | 18657 |
| 1731619560 | 145.94999 | -5.2 | -3.44 | 150.65 | 152 | 143.85 | 33611 |
| 1731533160 | 151.15 | 0.8 | 0.53 | 151.25 | 151.94999 | 148.69999 | 10435 |
| 1731446820 | 150.35 | -1.4 | -0.92 | 152.1 | 153.8 | 149.5 | 7048 |
| 1731360420 | 151.75 | -0.05 | -0.03 | 150.19999 | 152.94999 | 150.19999 | 6542 |
| 1731101220 | 151.8 | 1.5 | 1.00 | 151.94999 | 152.85 | 150.25 | 4139 |
| 1731014760 | 150.3 | -0.3 | -0.20 | 149.6 | 152.69999 | 149.4 | 7054 |
| 1730928360 | 150.6 | -1.85 | -1.21 | 152.25 | 154.25 | 148.69999 | 8244 |
| 1730841960 | 152.44999 | -0.35 | -0.23 | 152.94999 | 154.25 | 152.25 | 3335 |
| 1730755560 | 152.8 | -1.9 | -1.23 | 154 | 155.15 | 152.8 | 4184 |
| 1730496360 | 154.69999 | 2.15 | 1.41 | 152.25 | 155.19999 | 150.55 | 4669 |
| 1730409960 | 152.55 | 0.7 | 0.46 | 151.19999 | 152.94999 | 150.3 | 4988 |
| 1730323560 | 151.85 | -1.6 | -1.04 | 152.94999 | 152.94999 | 149.44999 | 18043 |
| 1730237160 | 153.44999 | -2.5 | -1.60 | 155.94999 | 158 | 152.35 | 11314 |
| 1730150760 | 155.94999 | -0.9 | -0.57 | 156.1 | 157.44999 | 154.9 | 6732 |
| 1729888020 | 156.85 | 1.05 | 0.67 | 155.69999 | 157.05 | 154.6 | 9724 |
| 1729801560 | 155.8 | -3.5 | -2.20 | 157.85 | 159.1 | 155.05 | 8978 |
| 1729715160 | 159.3 | -2.95 | -1.82 | 161.65 | 162.44999 | 157.75 | 4873 |
| 1729628760 | 162.25 | 1.1 | 0.68 | 162.44999 | 163.69999 | 159.5 | 3617 |
| 1729542360 | 161.15 | -3.45 | -2.10 | 165 | 165.15 | 161.15 | 6201 |
| 1729283160 | 164.6 | -0.4 | -0.24 | 164.8 | 165.94999 | 163.85 | 6664 |
| 1729196760 | 165 | 10.5 | 6.80 | 155.6 | 168.1 | 155.6 | 30978 |
| 1729110360 | 154.5 | -3.1 | -1.97 | 157 | 157 | 153.65 | 6139 |
| 1729023960 | 157.6 | -1.75 | -1.10 | 159.4 | 160 | 156.05 | 8815 |
| 1728937620 | 159.35 | 1.55 | 0.98 | 157.65 | 159.5 | 156.25 | 5547 |
| 1728678360 | 157.8 | 3.05 | 1.97 | 155.9 | 157.8 | 155.55 | 5432 |
| 1728591960 | 154.75 | -0.9 | -0.58 | 155.6 | 156.1 | 154.6 | 3367 |
| 1728505560 | 155.65 | 0.25 | 0.16 | 155.35 | 156.4 | 154.15 | 3285 |
| 1728419160 | 155.4 | 3.25 | 2.14 | 152.35 | 155.4 | 151.5 | 6266 |
| 1728332760 | 152.15 | -2.4 | -1.55 | 155.69999 | 155.69999 | 152 | 13031 |
| 1728073560 | 154.55 | -1.5 | -0.96 | 157.15 | 157.3 | 154.5 | 7302 |
| 1727987220 | 156.05 | -0.5 | -0.32 | 156.9 | 158.1 | 156.05 | 1858 |
| 1727900820 | 156.55 | 1 | 0.64 | 156.65 | 157.94999 | 155 | 5931 |
| 1727814420 | 155.55 | -2.6 | -1.64 | 158.5 | 159.55 | 154.9 | 9518 |
| 1727728020 | 158.15 | -3.3 | -2.04 | 161.65 | 162.5 | 157.75 | 7789 |
| 1727468760 | 161.44999 | 0.4 | 0.25 | 160.94999 | 161.55 | 158.75 | 5740 |
| 1727382360 | 161.05 | 5.8 | 3.74 | 156.8 | 161.55 | 156.1 | 11722 |
| 1727295960 | 155.25 | -0.7 | -0.45 | 155.9 | 156.9 | 154.69999 | 7414 |
| 1727209560 | 155.94999 | 0.2 | 0.13 | 155.8 | 156.8 | 154.69999 | 14519 |
| 1727123160 | 155.75 | -2.75 | -1.74 | 158.65 | 159.4 | 154.8 | 10408 |
| 1726864020 | 158.5 | -8.5 | -5.09 | 167 | 167.15 | 157.19999 | 15422 |
| 1726777560 | 167 | 0.6 | 0.36 | 168.75 | 170.44999 | 165.9 | 6464 |
| 1726691220 | 166.4 | 0.4 | 0.24 | 165.85 | 167.35 | 163.9 | 3194 |
| 1726604760 | 166 | 0.25 | 0.15 | 166.05 | 168.19999 | 165.6 | 3429 |
| 1726518420 | 165.75 | -2 | -1.19 | 168.6 | 168.9 | 165.75 | 4318 |
| 1726259160 | 167.75 | -0.25 | -0.15 | 168.35 | 170 | 167.75 | 1704 |
| 1726172760 | 168 | -2.65 | -1.55 | 171.6 | 171.65 | 168 | 2189 |
| 1726086360 | 170.65 | 0.3 | 0.18 | 169.65 | 171 | 169.15 | 2671 |
| 1725999960 | 170.35 | 1.05 | 0.62 | 169.05 | 170.65 | 168.8 | 2335 |
| 1725913620 | 169.3 | 1.55 | 0.92 | 168.4 | 170.75 | 168.05 | 3474 |
| 1725654360 | 167.75 | -2.6 | -1.53 | 169.15 | 171.15 | 167.75 | 2559 |
| 1725567960 | 170.35 | -1.2 | -0.70 | 172.45 | 172.45 | 169.4 | 3071 |
| 1725481560 | 171.55 | -2.3 | -1.32 | 172.5 | 172.9 | 170.94999 | 5467 |
| 1725395160 | 173.85 | -0.65 | -0.37 | 174.45 | 176.15 | 173 | 4677 |
| 1725308760 | 174.5 | -2.05 | -1.16 | 175.3 | 176.55 | 173.25 | 4519 |
| 1725049560 | 176.55 | 2.75 | 1.58 | 174 | 176.9 | 174 | 9702 |
| 1724963160 | 173.8 | 1 | 0.58 | 172.85 | 175.85 | 172.85 | 17967 |
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
