Hot Features
プレミアム
VanEck ETFs NV (V3ET)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 75.52 | 0 | 0.00 | 75.52 | 75.52 | 75.52 | 0 |
| 1732829220 | 75.52 | 0 | 0.00 | 75.52 | 75.52 | 75.52 | 0 |
| 1732742820 | 75.52 | -0.17 | -0.22 | 76.02 | 76.02 | 75.52 | 146 |
| 1732656420 | 75.69 | -0.03 | -0.04 | 75.48 | 75.69 | 75.48 | 16 |
| 1732570020 | 75.72 | 0.3 | 0.40 | 76.23 | 76.23 | 75.72 | 373 |
| 1732310820 | 75.42 | 0.67 | 0.90 | 75.42 | 75.42 | 75.42 | 128 |
| 1732224420 | 74.75 | -0.48 | -0.64 | 74.68 | 74.75 | 74.68 | 74 |
| 1732138020 | 75.23 | 0.9 | 1.21 | 75.17 | 75.23 | 75.17 | 34 |
| 1732051620 | 74.33 | -0.59 | -0.79 | 75 | 75 | 74.33 | 102 |
| 1731965220 | 74.92 | -0.22 | -0.29 | 75.43 | 75.43 | 74.92 | 121 |
| 1731705960 | 75.14 | -0.78 | -1.03 | 75.04 | 75.3 | 74.989999 | 195 |
| 1731619560 | 75.92 | 1.09 | 1.46 | 74.97 | 75.92 | 74.97 | 125 |
| 1731533160 | 74.83 | -1.07 | -1.41 | 74.94 | 74.94 | 74.83 | 574 |
| 1731446820 | 75.9 | -0.7 | -0.91 | 75.849999 | 75.989999 | 75.849999 | 120 |
| 1731360420 | 76.599999 | 0.52 | 0.68 | 76.53 | 76.599999 | 76.53 | 182 |
| 1731101220 | 76.08 | -0.26 | -0.34 | 75.77 | 76.08 | 75.77 | 137 |
| 1731014760 | 76.34 | -0.13 | -0.17 | 76.209999 | 76.959999 | 76.17 | 195 |
| 1730928360 | 76.47 | 0.26 | 0.34 | 76.47 | 76.47 | 76.47 | 10 |
| 1730841960 | 76.209999 | -0.17 | -0.22 | 75.989999 | 76.209999 | 75.989999 | 25 |
| 1730755560 | 76.38 | 0.24 | 0.32 | 76.73 | 76.73 | 76.34 | 130 |
| 1730496360 | 76.14 | 0.64 | 0.85 | 75.819999 | 76.41 | 75.819999 | 149 |
| 1730409960 | 75.5 | -0.73 | -0.96 | 75.91 | 75.91 | 75.5 | 139 |
| 1730323560 | 76.23 | -1.17 | -1.51 | 76.989999 | 76.989999 | 76.23 | 160 |
| 1730237160 | 77.4 | 0.11 | 0.14 | 77.599999 | 77.92 | 77.37 | 408 |
| 1730150760 | 77.29 | -0.08 | -0.10 | 77.29 | 77.29 | 77.29 | 45 |
| 1729887960 | 77.37 | 0 | 0.00 | 77.37 | 77.37 | 77.37 | 0 |
| 1729801560 | 77.37 | 0.11 | 0.14 | 77.48 | 77.48 | 77.37 | 510 |
| 1729715160 | 77.26 | -0.14 | -0.18 | 77.54 | 77.54 | 77.18 | 102 |
| 1729628760 | 77.4 | -0.34 | -0.44 | 77.599999 | 77.599999 | 77.11 | 129 |
| 1729542360 | 77.739999 | 0.26 | 0.34 | 77.89 | 77.89 | 77.739999 | 102 |
| 1729283160 | 77.48 | 0 | 0.00 | 77.48 | 77.48 | 77.48 | 0 |
| 1729196760 | 77.48 | -0.23 | -0.30 | 77.48 | 77.48 | 77.48 | 27 |
| 1729110360 | 77.709999 | 0 | 0.00 | 77.709999 | 77.709999 | 77.709999 | 0 |
| 1729023960 | 77.709999 | 0.57 | 0.74 | 77.83 | 77.93 | 77.62 | 900 |
| 1728937620 | 77.14 | 0.21 | 0.27 | 77.209999 | 77.209999 | 77.14 | 296 |
| 1728678360 | 76.93 | 0 | 0.00 | 76.93 | 76.93 | 76.93 | 0 |
| 1728591960 | 76.93 | 0.6 | 0.79 | 77.01 | 77.05 | 76.93 | 190 |
| 1728505560 | 76.33 | 0 | 0.00 | 76.33 | 76.33 | 76.33 | 0 |
| 1728419160 | 76.33 | -0.56 | -0.73 | 75.989999 | 76.36 | 75.989999 | 43 |
| 1728332760 | 76.89 | 0.24 | 0.31 | 76.64 | 76.89 | 76.64 | 66 |
| 1728073560 | 76.65 | -0.39 | -0.51 | 76.65 | 76.65 | 76.65 | 140 |
| 1727987220 | 77.04 | 0 | 0.00 | 77.04 | 77.04 | 77.04 | 0 |
| 1727900820 | 77.04 | 0 | 0.00 | 77.349999 | 77.349999 | 76.959999 | 135 |
| 1727814420 | 77.04 | -0.48 | -0.62 | 77.58 | 77.93 | 77.04 | 636 |
| 1727728020 | 77.52 | -0.39 | -0.50 | 78.349999 | 78.349999 | 77.52 | 44 |
| 1727468760 | 77.91 | 0.36 | 0.46 | 77.91 | 77.91 | 77.91 | 85 |
| 1727382360 | 77.55 | 0.8 | 1.04 | 77.739999 | 77.739999 | 77.55 | 38 |
| 1727295960 | 76.75 | 0.16 | 0.21 | 76.59 | 76.91 | 76.59 | 497 |
| 1727209560 | 76.59 | 0.52 | 0.68 | 77.09 | 77.09 | 76.59 | 131 |
| 1727123160 | 76.069999 | -0.39 | -0.51 | 76.42 | 76.42 | 76.04 | 128 |
| 1726864020 | 76.459999 | -0.42 | -0.55 | 76.459999 | 76.459999 | 76.459999 | 31 |
| 1726777560 | 76.88 | 0.79 | 1.04 | 76.88 | 76.88 | 76.88 | 1 |
| 1726691220 | 76.09 | -0.56 | -0.73 | 76.09 | 76.09 | 76.09 | 9 |
| 1726604760 | 76.65 | 0.44 | 0.58 | 76.819999 | 76.819999 | 76.65 | 55 |
| 1726518420 | 76.209999 | 0.33 | 0.43 | 76.19 | 76.209999 | 76.08 | 73 |
| 1726259160 | 75.88 | 0.27 | 0.36 | 76.01 | 76.04 | 75.88 | 581 |
| 1726172760 | 75.61 | 0.29 | 0.39 | 75.88 | 76.05 | 75.45 | 151 |
| 1726086360 | 75.319999 | 0.22 | 0.29 | 74.95 | 75.319999 | 74.95 | 1032 |
| 1725999960 | 75.099999 | -0.19 | -0.25 | 75.31 | 75.31 | 75.02 | 3 |
| 1725913620 | 75.29 | -0.3 | -0.40 | 75.37 | 75.37 | 75.26 | 54 |
| 1725654360 | 75.59 | 0 | 0.00 | 75.59 | 75.59 | 75.59 | 0 |
| 1725567960 | 75.59 | 0.25 | 0.33 | 75.459999 | 75.59 | 75.459999 | 22 |
| 1725481560 | 75.34 | -0.88 | -1.15 | 75.34 | 75.34 | 75.34 | 1 |
| 1725395160 | 76.22 | -0.63 | -0.82 | 76.77 | 76.77 | 76.22 | 19 |
| 1725308760 | 76.849999 | 0.06 | 0.08 | 76.91 | 76.91 | 76.8 | 140 |
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
