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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 174.88 | 0.76 | 0.44 | 174.74 | 176.3 | 173.36 | 2027 |
| 1732829220 | 174.12 | 1.06 | 0.61 | 174.04 | 176 | 173.06 | 3602 |
| 1732742820 | 173.06 | -8.98 | -4.93 | 180.88 | 181.86 | 172.4 | 6269 |
| 1732656420 | 182.04 | 2.86 | 1.60 | 180.18 | 182.82 | 178.02 | 5204 |
| 1732570020 | 179.18 | -5.74 | -3.10 | 184.7 | 186 | 179.18 | 6968 |
| 1732310820 | 184.92 | 1.14 | 0.62 | 184.6 | 188.42 | 183.9 | 8993 |
| 1732224420 | 183.78 | 2.78 | 1.54 | 181.84 | 187.16 | 180.6 | 4536 |
| 1732138020 | 181 | 2.3 | 1.29 | 179.08 | 181 | 178.5 | 6622 |
| 1732051620 | 178.7 | 3.86 | 2.21 | 175.1 | 180.26 | 174.22 | 3635 |
| 1731965220 | 174.84 | 0.8 | 0.46 | 175.64 | 176.22 | 172.98 | 4127 |
| 1731705960 | 174.04 | -3.4 | -1.92 | 177 | 177 | 173.5 | 6752 |
| 1731619560 | 177.44 | -2.24 | -1.25 | 179.74 | 181.1 | 177.32 | 3855 |
| 1731533160 | 179.68 | 1.02 | 0.57 | 178.02 | 181.6 | 177.5 | 7038 |
| 1731446820 | 178.66 | 1.34 | 0.76 | 178.42 | 179.7 | 176.54 | 5714 |
| 1731360420 | 177.32 | 0.94 | 0.53 | 178.16 | 180.68 | 176.74 | 11223 |
| 1731101220 | 176.38 | 3.96 | 2.30 | 173.48 | 177.54 | 171.62 | 10251 |
| 1731014760 | 172.42 | 3.92 | 2.33 | 169.5 | 172.42 | 167.06 | 5354 |
| 1730928360 | 168.5 | 11.54 | 7.35 | 161.16 | 169.5 | 161.16 | 11513 |
| 1730841960 | 156.96 | 1.4 | 0.90 | 156.13999 | 157.13999 | 155.22 | 1847 |
| 1730755560 | 155.56 | -1.62 | -1.03 | 156.62 | 156.96 | 155 | 5241 |
| 1730496360 | 157.18 | 3.12 | 2.03 | 154.3 | 158.6 | 154.3 | 1849 |
| 1730409960 | 154.06 | -7.54 | -4.67 | 159.97998 | 160.69999 | 154.02 | 7920 |
| 1730323560 | 161.6 | 0.84 | 0.52 | 160.97998 | 162.19999 | 159.97998 | 3186 |
| 1730237160 | 160.76 | 1.48 | 0.93 | 159.22 | 161.13999 | 159.08 | 3590 |
| 1730150760 | 159.28 | -1.42 | -0.88 | 160.6 | 162.18 | 159.02 | 4055 |
| 1729888020 | 160.69999 | -0.5 | -0.31 | 161.68 | 162.52 | 160.26 | 2118 |
| 1729801560 | 161.19999 | 0.5 | 0.31 | 160.52 | 162.97998 | 160.4 | 3861 |
| 1729715160 | 160.69999 | -1.84 | -1.13 | 162.41999 | 163.19999 | 160.69999 | 4071 |
| 1729628760 | 162.54 | 2.04 | 1.27 | 162.18 | 162.91999 | 160.63999 | 8567 |
| 1729542360 | 160.5 | -0.24 | -0.15 | 160.91999 | 162.4 | 160.24 | 4932 |
| 1729283160 | 160.74 | -1.16 | -0.72 | 161.4 | 164.08 | 160.74 | 3528 |
| 1729196760 | 161.9 | 0.76 | 0.47 | 160.26 | 164.08 | 160.26 | 4078 |
| 1729110360 | 161.13999 | 1.44 | 0.90 | 159.32 | 161.26 | 157.72 | 6613 |
| 1729023960 | 159.69999 | -2.26 | -1.40 | 162.86 | 162.86 | 159.69999 | 6760 |
| 1728937620 | 161.96 | 1.06 | 0.66 | 161.22 | 162.3 | 160.41999 | 9050 |
| 1728678360 | 160.9 | 0.3 | 0.19 | 161.24 | 161.63999 | 159.54 | 5653 |
| 1728591960 | 160.6 | -2.72 | -1.67 | 164.5 | 165.5 | 159.76 | 12744 |
| 1728505560 | 163.32 | 4.46 | 2.81 | 159.12 | 163.32 | 158.22 | 10451 |
| 1728419160 | 158.86 | 3.68 | 2.37 | 155.18 | 158.86 | 153.91999 | 5331 |
| 1728332760 | 155.18 | -0.48 | -0.31 | 156.22 | 156.94 | 154.58 | 4667 |
| 1728073560 | 155.66 | 4.24 | 2.80 | 150.86 | 155.74 | 150.86 | 3934 |
| 1727987220 | 151.41999 | -1.16 | -0.76 | 152.26 | 152.97998 | 151 | 1207 |
| 1727900820 | 152.58 | 0.64 | 0.42 | 150.44 | 153.28 | 150.08 | 2403 |
| 1727814420 | 151.94 | -1.06 | -0.69 | 153.12 | 153.88 | 149.88 | 3953 |
| 1727728020 | 153 | 1.92 | 1.27 | 151.32 | 153 | 149.47998 | 6297 |
| 1727468760 | 151.08 | 1.08 | 0.72 | 151.18 | 151.41999 | 149 | 4987 |
| 1727382360 | 150 | 0.6 | 0.40 | 150.52 | 151.66 | 149.5 | 4325 |
| 1727295960 | 149.4 | 1.5 | 1.01 | 147.16 | 150.9 | 147.16 | 5456 |
| 1727209560 | 147.9 | -1.26 | -0.84 | 149.32 | 150.19999 | 147.12 | 4930 |
| 1727123160 | 149.16 | -0.8 | -0.53 | 151.46 | 152.24 | 147.63999 | 6515 |
| 1726864020 | 149.96 | 0.56 | 0.37 | 150.54 | 151.5 | 149.28 | 2966 |
| 1726777560 | 149.4 | 0.94 | 0.63 | 149.76 | 150.69999 | 148.1 | 4488 |
| 1726691220 | 148.46 | -2.1 | -1.39 | 150.08 | 151.06 | 147.41999 | 7579 |
| 1726604760 | 150.56 | -2.74 | -1.79 | 153.78 | 154.56 | 150.08 | 14532 |
| 1726518420 | 153.3 | 7.2 | 4.93 | 145.97998 | 156.22 | 144.9 | 15571 |
| 1726259160 | 146.1 | 0.1 | 0.07 | 155.19999 | 157.3 | 145.56 | 30853 |
| 1726172760 | 146 | 3.4 | 2.38 | 142.9 | 146.91999 | 142.28 | 10890 |
| 1726086360 | 142.6 | 0.88 | 0.62 | 140.8 | 143.96 | 139.91999 | 10027 |
| 1725999960 | 141.72 | 14.92 | 11.77 | 137.52 | 145.32 | 136.5 | 27649 |
| 1725913620 | 126.8 | -1.04 | -0.81 | 128.58 | 129.56 | 126.72 | 5163 |
| 1725654360 | 127.84 | -0.46 | -0.36 | 128.78 | 129.74 | 125.66 | 2880 |
| 1725567960 | 128.3 | 1.58 | 1.25 | 127.56 | 129.1 | 126.12 | 6338 |
| 1725481560 | 126.72 | 0.6 | 0.48 | 125.72 | 127.36 | 124.82 | 6484 |
| 1725395160 | 126.12 | -1.34 | -1.05 | 127.26 | 128.62 | 126.12 | 10519 |
| 1725308760 | 127.46 | -0.54 | -0.42 | 128.12 | 128.3 | 125 | 26676 |
| 1725049560 | 128 | 2.56 | 2.04 | 125.62 | 128 | 125.62 | 5288 |
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
