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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.92 | 2.98797522167 | 164.66 | 171.47999 | 164 | 7907 | 169.85907826 | DE |
| 4 | 17.48 | 11.4924391847 | 152.1 | 171.47999 | 148.82 | 9074 | 159.38683836 | DE |
| 12 | 11.5 | 7.27479757085 | 158.08 | 171.47999 | 148.82 | 8312 | 157.44435196 | DE |
| 26 | 19.94001 | 13.3253216603 | 149.63999 | 171.47999 | 146.24 | 7732 | 155.54944098 | DE |
| 52 | 30.84 | 22.2286290904 | 138.74 | 171.47999 | 130.36 | 8258 | 149.32751498 | DE |
| 156 | 37.6 | 28.489165025 | 131.98 | 171.47999 | 124.9 | 5851 | 143.46893887 | DE |
| 260 | 58.98 | 53.3273056058 | 110.6 | 171.47999 | 88.9 | 6068 | 129.73708453 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 169.41999 | -0.64 | -0.38 | 170.02 | 170.88 | 168.82 | 10070 |
| 1732829220 | 170.06 | 0.46 | 0.27 | 170.02 | 170.88 | 169.86 | 3727 |
| 1732742820 | 169.6 | -1.68 | -0.98 | 171.47999 | 171.47999 | 169.16 | 6596 |
| 1732656420 | 171.28 | 1.7 | 1.00 | 169.68 | 171.34 | 168.02 | 7408 |
| 1732570020 | 169.58 | 0.26 | 0.15 | 168.97999 | 170 | 167.8 | 8413 |
| 1732310820 | 169.32 | 4.5 | 2.73 | 164.66 | 170.26 | 164 | 13390 |
| 1732224420 | 164.82 | 2.74 | 1.69 | 161.91999 | 165.47998 | 161.52 | 12075 |
| 1732138020 | 162.08 | 0.88 | 0.55 | 161.28 | 162.26 | 160.8 | 3737 |
| 1732051620 | 161.19999 | 0.04 | 0.02 | 161.02 | 161.97998 | 160.3 | 8675 |
| 1731965220 | 161.16 | 0.06 | 0.04 | 160.97998 | 161.88 | 159.56 | 8438 |
| 1731705960 | 161.1 | 2.34 | 1.47 | 157.52 | 161.74 | 156.94 | 9572 |
| 1731619560 | 158.76 | 0.9 | 0.57 | 157.4 | 159.18 | 157.4 | 9253 |
| 1731533160 | 157.86 | 1.8 | 1.15 | 156.16 | 157.86 | 155.52 | 11576 |
| 1731446820 | 156.06 | 0.24 | 0.15 | 156.56 | 157.36 | 155.8 | 6429 |
| 1731360420 | 155.82 | -0.22 | -0.14 | 156.76 | 158.18 | 155.58 | 11833 |
| 1731101220 | 156.04 | 4.66 | 3.08 | 151.78 | 156.28 | 151.4 | 8769 |
| 1731014760 | 151.38 | 1.18 | 0.79 | 150.12 | 151.78 | 149.3 | 9857 |
| 1730928360 | 150.19999 | -1.44 | -0.95 | 155.02 | 156.04 | 148.82 | 18239 |
| 1730841960 | 151.63999 | -0.1 | -0.07 | 151.41999 | 152.8 | 150.84 | 10084 |
| 1730755560 | 151.74 | -1.14 | -0.75 | 152.19999 | 152.26 | 151.08 | 7501 |
| 1730496360 | 152.88 | 1.22 | 0.80 | 152.1 | 153.18 | 151.88 | 5900 |
| 1730409960 | 151.66 | -1.7 | -1.11 | 153.32 | 154.12 | 151.66 | 7077 |
| 1730323560 | 153.36 | -1.16 | -0.75 | 154.58 | 154.94 | 152.94 | 6098 |
| 1730237160 | 154.52 | -2.32 | -1.48 | 156.78 | 157.46 | 154.52 | 6833 |
| 1730150760 | 156.84 | 0.56 | 0.36 | 156.19999 | 156.86 | 155.41999 | 5610 |
| 1729888020 | 156.28 | -0.26 | -0.17 | 156.52 | 157.41999 | 155.69999 | 4123 |
| 1729801560 | 156.54 | -0.6 | -0.38 | 156.62 | 157.78 | 156.4 | 14675 |
| 1729715160 | 157.13999 | -0.3 | -0.19 | 156.41999 | 158.54 | 156.41999 | 5780 |
| 1729628760 | 157.44 | 0.7 | 0.45 | 156.32 | 157.96 | 155.96 | 4631 |
| 1729542360 | 156.74 | -0.26 | -0.17 | 158.04 | 158.22 | 155.69999 | 10548 |
| 1729283160 | 157 | -2.22 | -1.39 | 157.72 | 159.78 | 154.02 | 7531 |
| 1729196760 | 159.22 | 0.7 | 0.44 | 158.54 | 160.38 | 158.24 | 7540 |
| 1729110360 | 158.52 | -0.9 | -0.56 | 159.41999 | 160.16 | 157 | 10815 |
| 1729023960 | 159.41999 | 1.08 | 0.68 | 158.68 | 160.1 | 157.72 | 11977 |
| 1728937620 | 158.34 | 1.98 | 1.27 | 156.97998 | 158.34 | 156.52 | 10824 |
| 1728678360 | 156.36 | 2.04 | 1.32 | 154.22 | 156.58 | 154.02 | 5901 |
| 1728591960 | 154.32 | -0.44 | -0.28 | 154.76 | 155.68 | 154.1 | 8567 |
| 1728505560 | 154.76 | 1.28 | 0.83 | 153.22 | 155.04 | 152.96 | 11898 |
| 1728419160 | 153.47998 | 1.36 | 0.89 | 152.12 | 153.47998 | 151.4 | 10537 |
| 1728332760 | 152.12 | -1.78 | -1.16 | 154.02 | 154.3 | 152.12 | 11056 |
| 1728073560 | 153.9 | -0.46 | -0.30 | 154.41999 | 155.36 | 153.34 | 8004 |
| 1727987220 | 154.36 | -1.34 | -0.86 | 155.88 | 156 | 154.04 | 3861 |
| 1727900820 | 155.69999 | -0.48 | -0.31 | 156.13999 | 157.4 | 154.94 | 11047 |
| 1727814420 | 156.18 | 0.08 | 0.05 | 155.47998 | 157.28 | 155.28 | 8214 |
| 1727728020 | 156.1 | 0.44 | 0.28 | 155.4 | 156.1 | 153.5 | 9346 |
| 1727468760 | 155.66 | 0.48 | 0.31 | 155.44 | 156.24 | 154.28 | 4719 |
| 1727382360 | 155.18 | -0.02 | -0.01 | 154.8 | 156.24 | 153.82 | 8384 |
| 1727295960 | 155.19999 | 0.46 | 0.30 | 154.4 | 155.5 | 154.32 | 4894 |
| 1727209560 | 154.74 | -1.72 | -1.10 | 156.38 | 156.78 | 154.74 | 11625 |
| 1727123160 | 156.46 | 0.46 | 0.29 | 156.18 | 157.46 | 155.28 | 6664 |
| 1726864020 | 156 | 2.38 | 1.55 | 153.69999 | 156 | 153.41999 | 7380 |
| 1726777560 | 153.62 | -2.76 | -1.76 | 157.12 | 157.5 | 152.68 | 7822 |
| 1726691220 | 156.38 | -1.68 | -1.06 | 158.22 | 158.5 | 154.6 | 4914 |
| 1726604760 | 158.06 | -1.2 | -0.75 | 159.06 | 160 | 157.8 | 6835 |
| 1726518420 | 159.26 | 2 | 1.27 | 156.74 | 159.26 | 156.41999 | 5591 |
| 1726259160 | 157.26 | 0.3 | 0.19 | 156.54 | 157.38 | 155.8 | 5816 |
| 1726172760 | 156.96 | -1.04 | -0.66 | 158.38 | 158.47998 | 156.24 | 6683 |
| 1726086360 | 158 | -3.36 | -2.08 | 160.4 | 161.38 | 157.68 | 6658 |
| 1725999960 | 161.36 | 2.22 | 1.40 | 159.38 | 161.4 | 159.02 | 9129 |
| 1725913620 | 159.13999 | 0 | 0.00 | 158.78 | 160 | 158.28 | 9918 |
| 1725654360 | 159.13999 | 1.38 | 0.87 | 158.08 | 159.58 | 157.06 | 7710 |
| 1725567960 | 157.76 | -0.8 | -0.50 | 158.52 | 159.12 | 157.5 | 10370 |
| 1725481560 | 158.56 | 0.78 | 0.49 | 157.34 | 158.56 | 157.1 | 5603 |
| 1725395160 | 157.78 | 1.6 | 1.02 | 155.97998 | 158.6 | 154.66 | 7636 |
| 1725308760 | 156.18 | 1.18 | 0.76 | 154.96 | 157 | 154.72 | 9132 |
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
