Hot Features
プレミアム
Industrial Sector Index (INDX)
BOV
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 | 56.94 | 0.215207871755 | 26458.14 | 26953.48 | 26246.58 | 0 | 0 | IX |
| 4 | 34.2 | 0.129149786563 | 26480.88 | 26996.17 | 26171.03 | 0 | 0 | IX |
| 12 | 286.72 | 1.09316785342 | 26228.36 | 26996.17 | 25274.4 | 0 | 0 | IX |
| 26 | 3820.1 | 16.8323567591 | 22694.98 | 26996.17 | 21751.5 | 0 | 0 | IX |
| 52 | 5272.44 | 24.8200788603 | 21242.64 | 26996.17 | 20868.58 | 0 | 0 | IX |
| 156 | 3429.98 | 14.8579819884 | 23085.1 | 26996.17 | 18375.66 | 25649391 | 21817.8755817 | IX |
| 260 | 6833.88 | 34.7228827511 | 19681.2 | 27815.87 | 10949.82 | 61461757 | 21691.6882923 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 26598 | -245.36 | -0.91 | 26844.22 | 26953.48 | 26510.86 | 0 |
| 1732656600 | 26843.36 | 109.83 | 0.41 | 26740.4 | 26914.86 | 26650.27 | 0 |
| 1732570140 | 26733.53 | -129.14 | -0.48 | 26862.67 | 26911.1 | 26667.45 | 0 |
| 1732310940 | 26862.67 | 405.66 | 1.53 | 26480.35 | 26869.43 | 26479.91 | 0 |
| 1732224600 | 26457.01 | -1.45 | -0.01 | 26458.14 | 26550.38 | 26246.58 | 0 |
| 1732051800 | 26458.46 | 40.23 | 0.15 | 26418.23 | 26527.24 | 26245.58 | 0 |
| 1731965340 | 26418.23 | -188.26 | -0.71 | 26606.6 | 26632.34 | 26366.3 | 0 |
| 1731619800 | 26606.49 | -177.23 | -0.66 | 26783.72 | 26857.74 | 26606.49 | 0 |
| 1731533400 | 26783.72 | 169.88 | 0.64 | 26613.63 | 26783.72 | 26524.72 | 0 |
| 1731446940 | 26613.84 | -50.12 | -0.19 | 26664.14 | 26683.53 | 26457.74 | 0 |
| 1731360540 | 26663.96 | 194.24 | 0.73 | 26470.21 | 26663.96 | 26415.08 | 0 |
| 1731101400 | 26469.72 | -166.3 | -0.62 | 26636.02 | 26638.76 | 26207.07 | 0 |
| 1731014940 | 26636.02 | -299.32 | -1.11 | 26935.28 | 26953.32 | 26488.51 | 0 |
| 1730928600 | 26935.34 | 224.01 | 0.84 | 26710.82 | 26996.17 | 26520.33 | 0 |
| 1730842200 | 26711.33 | 25.27 | 0.09 | 26686.06 | 26742.88 | 26488 | 0 |
| 1730755800 | 26686.06 | 512.87 | 1.96 | 26174.07 | 26693.46 | 26173.52 | 0 |
| 1730496600 | 26173.19 | -109.25 | -0.42 | 26281.98 | 26439.85 | 26171.03 | 0 |
| 1730410200 | 26282.44 | -197.43 | -0.75 | 26480.88 | 26601.74 | 26271.25 | 0 |
| 1730323800 | 26479.87 | -225.33 | -0.84 | 26705.2 | 26779.28 | 26434.48 | 0 |
| 1730237340 | 26705.2 | 152.41 | 0.57 | 26552.79 | 26724.23 | 26552.79 | 0 |
| 1730151000 | 26552.79 | 352.11 | 1.34 | 26200.72 | 26636.62 | 26200.72 | 0 |
| 1729891800 | 26200.68 | -43.5 | -0.17 | 26244.18 | 26436.78 | 26192.5 | 0 |
| 1729805400 | 26244.18 | 64.7 | 0.25 | 26179.57 | 26281.11 | 26071.75 | 0 |
| 1729719000 | 26179.48 | -66.11 | -0.25 | 26244.4 | 26245.9 | 26062.39 | 0 |
| 1729632600 | 26245.59 | 39.14 | 0.15 | 26206.36 | 26265.16 | 25979.56 | 0 |
| 1729546140 | 26206.45 | 89.36 | 0.34 | 26117.09 | 26332.98 | 26116.99 | 0 |
| 1729287000 | 26117.09 | -19.21 | -0.07 | 26136.3 | 26348.19 | 26018.06 | 0 |
| 1729200540 | 26136.3 | -115.79 | -0.44 | 26251.04 | 26251.04 | 25932.47 | 0 |
| 1729114140 | 26252.09 | 285.13 | 1.10 | 25969.05 | 26338.16 | 25956.06 | 0 |
| 1729027740 | 25966.96 | 170.42 | 0.66 | 25795.96 | 25966.96 | 25743.62 | 0 |
| 1728941340 | 25796.54 | 310.17 | 1.22 | 25486.59 | 25834.55 | 25429.34 | 0 |
| 1728682200 | 25486.37 | -319.3 | -1.24 | 25805.35 | 25805.35 | 25471.24 | 0 |
| 1728595740 | 25805.67 | 11.29 | 0.04 | 25791.83 | 25810.49 | 25660.12 | 0 |
| 1728509400 | 25794.38 | -207.93 | -0.80 | 26002.31 | 26004.89 | 25741.05 | 0 |
| 1728422940 | 26002.31 | 48.4 | 0.19 | 25953.65 | 26086.67 | 25716.79 | 0 |
| 1728336600 | 25953.91 | -127.66 | -0.49 | 26081.98 | 26190.18 | 25890.7 | 0 |
| 1728077400 | 26081.57 | 67.68 | 0.26 | 26013.89 | 26126.93 | 25891.34 | 0 |
| 1727991000 | 26013.89 | -422.83 | -1.60 | 26434.48 | 26434.98 | 25896.65 | 0 |
| 1727904540 | 26436.72 | 144.68 | 0.55 | 26292.21 | 26684.28 | 26292.21 | 0 |
| 1727818200 | 26292.04 | 403.92 | 1.56 | 25888.18 | 26485.1 | 25887.55 | 0 |
| 1727731800 | 25888.12 | -158.49 | -0.61 | 26046.61 | 26131.22 | 25842.33 | 0 |
| 1727472600 | 26046.61 | -99.35 | -0.38 | 26146.04 | 26270.64 | 25994.84 | 0 |
| 1727386140 | 26145.96 | 322.38 | 1.25 | 25825.3 | 26184.43 | 25824.43 | 0 |
| 1727299740 | 25823.58 | -116.09 | -0.45 | 25939.67 | 26022.26 | 25779.29 | 0 |
| 1727213400 | 25939.67 | 356.72 | 1.39 | 25581.64 | 26029.18 | 25581.64 | 0 |
| 1727127000 | 25582.95 | 41.32 | 0.16 | 25541.56 | 25582.95 | 25274.4 | 0 |
| 1726867800 | 25541.63 | -399.33 | -1.54 | 25940.08 | 25997.71 | 25540.91 | 0 |
| 1726781400 | 25940.96 | 3.62 | 0.01 | 25937.4 | 26193.36 | 25885.59 | 0 |
| 1726695000 | 25937.34 | -256.46 | -0.98 | 26193.37 | 26310.99 | 25937.34 | 0 |
| 1726608600 | 26193.8 | 87.49 | 0.34 | 26106.31 | 26223.47 | 26020.31 | 0 |
| 1726522200 | 26106.31 | -182.02 | -0.69 | 26286.36 | 26358.7 | 26044.85 | 0 |
| 1726263000 | 26288.33 | 172.43 | 0.66 | 26115.9 | 26421.54 | 26115.76 | 0 |
| 1726176540 | 26115.9 | -24.1 | -0.09 | 26140.22 | 26146.86 | 25977.04 | 0 |
| 1726090140 | 26140 | 45.86 | 0.18 | 26092.94 | 26214.8 | 25922.4 | 0 |
| 1726003740 | 26094.14 | 187.44 | 0.72 | 25907.2 | 26097.42 | 25812.68 | 0 |
| 1725917400 | 25906.7 | -95.45 | -0.37 | 26002.27 | 26112.54 | 25847.1 | 0 |
| 1725658200 | 26002.15 | -349.53 | -1.33 | 26351.6 | 26368.85 | 25892.48 | 0 |
| 1725571800 | 26351.68 | 124.58 | 0.48 | 26228.36 | 26359.23 | 26158.61 | 0 |
| 1725485400 | 26227.1 | 545.37 | 2.12 | 25681.55 | 26291.9 | 25681.46 | 0 |
| 1725399000 | 25681.73 | -80.52 | -0.31 | 25761.41 | 25872.93 | 25611.72 | 0 |
| 1725312600 | 25762.25 | -398.1 | -1.52 | 26161.47 | 26179.24 | 25734.97 | 0 |
| 1725053400 | 26160.35 | 64.95 | 0.25 | 26094.05 | 26160.35 | 25864.94 | 0 |
| 1724967000 | 26095.4 | -180.62 | -0.69 | 26276.38 | 26305.32 | 26045.63 | 0 |
| 1724880600 | 26276.02 | 16.7 | 0.06 | 26259.32 | 26290.33 | 26139.12 | 0 |
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
