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 | -0.19 | -0.812660393499 | 23.38 | 23.38 | 23.06 | 12722 | 23.188072 | SP |
| 4 | -0.03 | -0.129198966408 | 23.22 | 23.7999 | 23.06 | 17627 | 23.36731392 | SP |
| 12 | -0.61 | -2.56302521008 | 23.8 | 24.5 | 23 | 38591 | 23.70907979 | SP |
| 26 | 0.3 | 1.31061598952 | 22.89 | 25.59 | 21.34 | 38060 | 23.56384679 | SP |
| 52 | 0.99 | 4.45945945946 | 22.2 | 25.59 | 21.34 | 46431 | 23.2237853 | SP |
| 156 | -1.88 | -7.49900279218 | 25.07 | 25.95 | 20.1 | 24680 | 23.09154297 | SP |
| 260 | -1.88 | -7.49900279218 | 25.07 | 25.95 | 20.1 | 24680 | 23.09154297 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 23.2465 | 0.09 | 0.37 | 23.21 | 23.31 | 23.14 | 13336 |
| 1732750200 | 23.1613 | -0.02 | -0.07 | 23.11 | 23.21 | 23.11 | 11584 |
| 1732663800 | 23.1778 | 0.01 | 0.06 | 23.17 | 23.22 | 23.1 | 12305 |
| 1732577400 | 23.163 | -0.24 | -1.01 | 23.38 | 23.38 | 23.1 | 13667 |
| 1732318200 | 23.4 | 0 | 0.00 | 23.55 | 23.55 | 23.3054 | 23924 |
| 1732231800 | 23.3994 | -0.05 | -0.22 | 23.45 | 23.47 | 23.32 | 29252 |
| 1732145400 | 23.45 | -0.03 | -0.13 | 23.55 | 23.76 | 23.2996 | 15528 |
| 1732059000 | 23.48 | 0.11 | 0.49 | 23.54 | 23.54 | 23.3954 | 22786 |
| 1731972600 | 23.3665 | -0.01 | -0.06 | 23.5 | 23.5 | 23.3069 | 13364 |
| 1731713400 | 23.38 | 0.01 | 0.04 | 23.44 | 23.44 | 23.28 | 19669 |
| 1731627000 | 23.37 | -0.06 | -0.26 | 23.47 | 23.5 | 23.26 | 17745 |
| 1731540600 | 23.43 | -0.08 | -0.34 | 23.42 | 23.4592 | 23.32 | 25616 |
| 1731454200 | 23.51 | 0.05 | 0.21 | 23.69 | 23.69 | 23.35 | 21417 |
| 1731367800 | 23.46 | -0.09 | -0.39 | 23.72 | 23.72 | 23.43 | 13892 |
| 1731108600 | 23.5507 | 0.05 | 0.22 | 23.39 | 23.61 | 23.38 | 11764 |
| 1731022200 | 23.5 | 0.2 | 0.88 | 23.1 | 23.5 | 23.1 | 17973 |
| 1730935800 | 23.295 | 0.14 | 0.58 | 23.15 | 23.7999 | 23.15 | 38631 |
| 1730849400 | 23.16 | 0.07 | 0.29 | 23.25 | 23.25 | 23.11 | 11585 |
| 1730763000 | 23.0935 | -0.05 | -0.19 | 23.22 | 23.22 | 23.09 | 6610 |
| 1730500200 | 23.1385 | 0.12 | 0.51 | 23.12 | 23.22 | 23.05 | 14861 |
| 1730413800 | 23.02 | -0.23 | -0.97 | 23.3 | 23.3 | 23 | 9686 |
| 1730327400 | 23.2457 | 0.04 | 0.17 | 23.27 | 23.27 | 23.19 | 10939 |
| 1730241000 | 23.2056 | -0 | -0.00 | 23.18 | 23.2599 | 23.15 | 10392 |
| 1730154600 | 23.2061 | -0.32 | -1.38 | 23.28 | 23.33 | 23.1114 | 44812 |
| 1729895400 | 23.53 | 0.06 | 0.27 | 23.54 | 23.54 | 23.47 | 9670 |
| 1729809000 | 23.4666 | 0.06 | 0.24 | 23.41 | 23.58 | 23.35 | 25506 |
| 1729722600 | 23.41 | -0.11 | -0.47 | 23.32 | 23.498 | 23.32 | 7347 |
| 1729636200 | 23.5199 | -0.04 | -0.17 | 23.56 | 23.56 | 23.32 | 37992 |
| 1729549800 | 23.56 | -0.04 | -0.17 | 23.57 | 23.58 | 23.39 | 16414 |
| 1729290600 | 23.6 | 0.14 | 0.61 | 23.47 | 23.6 | 23.445 | 25486 |
| 1729204200 | 23.4558 | -0.04 | -0.18 | 23.5 | 23.5151 | 23.33 | 17444 |
| 1729117800 | 23.4975 | 0.15 | 0.63 | 23.72 | 23.72 | 23.45 | 20711 |
| 1729031400 | 23.35 | -0.36 | -1.53 | 23.6 | 23.89 | 23.35 | 131218 |
| 1728945000 | 23.714 | 0.14 | 0.61 | 23.73 | 23.73 | 23.6198 | 15434 |
| 1728685800 | 23.5705 | -0.06 | -0.25 | 23.55 | 23.73 | 23.47 | 36648 |
| 1728599400 | 23.63 | 0.09 | 0.40 | 23.59 | 23.64 | 23.46 | 53257 |
| 1728513000 | 23.535 | -0.15 | -0.61 | 23.49 | 23.61 | 23.48 | 20853 |
| 1728426600 | 23.68 | 0.07 | 0.30 | 23.6 | 23.68 | 23.47 | 24555 |
| 1728340200 | 23.61 | 0.02 | 0.10 | 23.83 | 23.83 | 23.46 | 16168 |
| 1728081000 | 23.5855 | -0.29 | -1.23 | 23.9 | 23.9 | 23.55 | 43495 |
| 1727994600 | 23.88 | 0.1 | 0.42 | 23.78 | 23.88 | 23.74 | 10061 |
| 1727908200 | 23.78 | -0.04 | -0.15 | 23.86 | 23.86 | 23.75 | 16662 |
| 1727821800 | 23.8156 | 0.08 | 0.33 | 23.71 | 23.85 | 23.71 | 66298 |
| 1727735400 | 23.7368 | 0 | 0.00 | 23.73 | 23.8 | 23.69 | 18375 |
| 1727476200 | 23.7362 | 0.11 | 0.45 | 23.79 | 23.79 | 23.63 | 8490 |
| 1727389800 | 23.63 | -0.14 | -0.58 | 23.7 | 23.76 | 23.63 | 21595 |
| 1727303400 | 23.7683 | -0.2 | -0.84 | 23.81 | 23.81 | 23.7075 | 25024 |
| 1727217000 | 23.97 | 0.01 | 0.06 | 24.07 | 24.07 | 23.89 | 20052 |
| 1727130600 | 23.9566 | 0.01 | 0.04 | 23.93 | 24 | 23.9 | 465817 |
| 1726871400 | 23.947 | 0.06 | 0.24 | 23.94 | 23.95 | 23.89 | 17535 |
| 1726785000 | 23.89 | 0.01 | 0.05 | 24.49 | 24.49 | 23.835 | 30342 |
| 1726698600 | 23.8792 | -0.01 | -0.05 | 23.95 | 23.95 | 23.84 | 19790 |
| 1726612200 | 23.89 | -0.08 | -0.33 | 24.5 | 24.5 | 23.8563 | 27586 |
| 1726525800 | 23.97 | 0.12 | 0.50 | 23.79 | 23.97 | 23.79 | 46461 |
| 1726266600 | 23.85 | -0.08 | -0.33 | 24.05 | 24.05 | 23.81 | 46077 |
| 1726180200 | 23.93 | -0.01 | -0.04 | 23.94 | 23.95 | 23.82 | 28178 |
| 1726093800 | 23.94 | 0.06 | 0.25 | 24.1 | 24.1 | 23.89 | 47674 |
| 1726007400 | 23.88 | -0.06 | -0.27 | 24 | 24.07 | 23.88 | 429860 |
| 1725921000 | 23.944 | 0.17 | 0.73 | 23.8 | 23.96 | 23.8 | 10614 |
| 1725661800 | 23.77 | -0.05 | -0.21 | 23.95 | 23.95 | 23.77 | 65248 |
| 1725575400 | 23.82 | 0.08 | 0.34 | 23.78 | 23.8399 | 23.69 | 10016 |
| 1725489000 | 23.74 | -0.04 | -0.17 | 23.855 | 23.86 | 23.6411 | 49158 |
| 1725402600 | 23.78 | -0.03 | -0.13 | 23.79 | 23.81 | 23.63 | 12682 |
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
