Hot Features
プレミアム
BMO Covered Call DJ Industrial Average Hedged to CAD ETF (ZWA)
TSX
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732747200 | 27.82 | -0.2 | -0.71 | 27.9 | 27.91 | 27.82 | 888 |
| 1732660800 | 28.02 | 0.12 | 0.43 | 27.91 | 28.02 | 27.84 | 6476 |
| 1732574400 | 27.9 | 0.21 | 0.76 | 27.8 | 27.9 | 27.8 | 1692 |
| 1732315200 | 27.69 | 0.24 | 0.87 | 27.5 | 27.69 | 27.5 | 2269 |
| 1732228800 | 27.45 | 0.23 | 0.84 | 27.2 | 27.48 | 27.18 | 13485 |
| 1732142400 | 27.22 | 0.09 | 0.33 | 27.09 | 27.22 | 27.04 | 3802 |
| 1732056000 | 27.13 | -0.06 | -0.22 | 27 | 27.14 | 27 | 8451 |
| 1731969600 | 27.19 | -0.03 | -0.11 | 27.24 | 27.24 | 27.19 | 3803 |
| 1731710400 | 27.22 | -0.17 | -0.62 | 27.33 | 27.33 | 27.22 | 673 |
| 1731624000 | 27.39 | -0.07 | -0.25 | 27.55 | 27.55 | 27.37 | 3215 |
| 1731537600 | 27.46 | 0.04 | 0.15 | 27.53 | 27.53 | 27.46 | 900 |
| 1731451200 | 27.42 | -0.2 | -0.72 | 27.6 | 27.6 | 27.42 | 3174 |
| 1731364800 | 27.62 | 0.1 | 0.36 | 27.73 | 27.73 | 27.61 | 18666 |
| 1731105600 | 27.52 | 0.14 | 0.51 | 27.4 | 27.52 | 27.4 | 3230 |
| 1731019200 | 27.38 | 0.08 | 0.29 | 27.29 | 27.43 | 27.29 | 5240 |
| 1730932800 | 27.3 | 0.75 | 2.82 | 27.12 | 27.3 | 27.12 | 4320 |
| 1730846400 | 26.55 | 0.24 | 0.91 | 26.25 | 26.55 | 26.25 | 973 |
| 1730760000 | 26.31 | -0.14 | -0.53 | 26.47 | 26.47 | 26.26 | 2169 |
| 1730497200 | 26.45 | 0.11 | 0.42 | 26.48 | 26.58 | 26.42 | 3781 |
| 1730410800 | 26.34 | -0.17 | -0.64 | 26.39 | 26.39 | 26.34 | 2238 |
| 1730324400 | 26.51 | -0.17 | -0.64 | 26.64 | 26.64 | 26.51 | 3633 |
| 1730238000 | 26.68 | -0.11 | -0.41 | 26.77 | 26.78 | 26.68 | 7808 |
| 1730151600 | 26.79 | 0.17 | 0.64 | 26.8 | 26.81 | 26.78 | 3734 |
| 1729892400 | 26.62 | -0.16 | -0.60 | 26.82 | 26.88 | 26.62 | 6388 |
| 1729806000 | 26.78 | -0.06 | -0.22 | 26.75 | 26.78 | 26.72 | 3123 |
| 1729719600 | 26.84 | -0.24 | -0.89 | 26.93 | 26.93 | 26.71 | 7248 |
| 1729633200 | 27.08 | 0.01 | 0.04 | 26.98 | 27.08 | 26.98 | 1039 |
| 1729546800 | 27.07 | -0.18 | -0.66 | 27.2 | 27.2 | 27.07 | 1405 |
| 1729287600 | 27.25 | 0.02 | 0.07 | 27.14 | 27.25 | 27.14 | 5826 |
| 1729201200 | 27.23 | 0.13 | 0.48 | 27.17 | 27.23 | 27.17 | 1038 |
| 1729114800 | 27.1 | 0.15 | 0.56 | 27 | 27.1 | 27 | 1205 |
| 1729028400 | 26.95 | -0.04 | -0.15 | 26.91 | 27.09 | 26.91 | 1038 |
| 1728682800 | 26.99 | 0.23 | 0.86 | 26.9 | 27 | 26.9 | 3252 |
| 1728596400 | 26.76 | 0.23 | 0.87 | 26.69 | 26.76 | 26.69 | 1402 |
| 1728510000 | 26.53 | 0 | 0.00 | 26.53 | 26.53 | 26.53 | 0 |
| 1728423600 | 26.53 | 0.06 | 0.23 | 26.43 | 26.53 | 26.43 | 1402 |
| 1728337200 | 26.47 | -0.19 | -0.71 | 26.63 | 26.63 | 26.46 | 947 |
| 1728078000 | 26.66 | 0.21 | 0.79 | 26.66 | 26.66 | 26.66 | 12 |
| 1727991600 | 26.45 | -0.12 | -0.45 | 26.47 | 26.5 | 26.45 | 2323 |
| 1727905200 | 26.57 | 0.02 | 0.08 | 26.55 | 26.61 | 26.55 | 2601 |
| 1727818800 | 26.55 | -0.09 | -0.34 | 26.69 | 26.69 | 26.53 | 1601 |
| 1727730000 | 26.64 | -0.01 | -0.04 | 26.68 | 26.68 | 26.57 | 544 |
| 1727473200 | 26.65 | -0.03 | -0.11 | 26.69 | 26.75 | 26.65 | 5250 |
| 1727386800 | 26.68 | 0.13 | 0.49 | 26.63 | 26.68 | 26.63 | 1387 |
| 1727300400 | 26.55 | -0.15 | -0.56 | 26.74 | 26.74 | 26.55 | 309 |
| 1727214000 | 26.7 | 0.02 | 0.07 | 26.64 | 26.74 | 26.64 | 3795 |
| 1727127600 | 26.68 | 0.04 | 0.15 | 26.57 | 26.68 | 26.57 | 301 |
| 1726868400 | 26.64 | 0.04 | 0.15 | 26.5 | 26.64 | 26.5 | 1969 |
| 1726782000 | 26.6 | 0.25 | 0.95 | 26.6 | 26.6 | 26.57 | 3174 |
| 1726695600 | 26.35 | -0.02 | -0.08 | 26.5 | 26.5 | 26.35 | 470 |
| 1726609200 | 26.37 | -0.04 | -0.15 | 26.44 | 26.44 | 26.36 | 3107 |
| 1726522800 | 26.41 | 0.15 | 0.57 | 26.38 | 26.41 | 26.38 | 226 |
| 1726263600 | 26.26 | 0.17 | 0.65 | 26.23 | 26.26 | 26.23 | 2105 |
| 1726177200 | 26.09 | 0.11 | 0.42 | 26 | 26.09 | 26 | 951 |
| 1726090800 | 25.98 | 0.04 | 0.15 | 25.51 | 25.98 | 25.51 | 729 |
| 1726004400 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1725918000 | 25.94 | 0.26 | 1.01 | 25.9 | 25.94 | 25.9 | 308 |
| 1725658800 | 25.68 | -0.22 | -0.85 | 26 | 26 | 25.68 | 1204 |
| 1725572400 | 25.9 | -0.14 | -0.54 | 26.02 | 26.02 | 25.9 | 441 |
| 1725486000 | 26.04 | 0.04 | 0.15 | 25.92 | 26.1 | 25.92 | 2842 |
| 1725399600 | 26 | -0.37 | -1.40 | 26.34 | 26.34 | 26 | 3181 |
| 1725054000 | 26.37 | 0.11 | 0.42 | 26.28 | 26.37 | 26.25 | 1359 |
| 1724967600 | 26.26 | 0.01 | 0.04 | 26.15 | 26.26 | 26.15 | 488 |
| 1724881200 | 26.25 | -0.08 | -0.30 | 26.35 | 26.35 | 26.18 | 317 |
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
