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 | -0.84 | -2.93603635093 | 28.61 | 29.5 | 26.61 | 6041 | 27.65159686 | CS |
| 4 | -1.78 | -6.02368866328 | 29.55 | 33.47 | 26.61 | 9383 | 29.17621012 | CS |
| 12 | -0.78 | -2.73204903678 | 28.55 | 33.47 | 25.43 | 8197 | 28.80865971 | CS |
| 26 | 2.17 | 8.4765625 | 25.6 | 36.1 | 21.1701 | 10558 | 27.26161963 | CS |
| 52 | 5.79 | 26.3421292084 | 21.98 | 39.9112 | 20.475 | 12382 | 27.49230963 | CS |
| 156 | 5.44 | 24.3618450515 | 22.33 | 39.9112 | 16.01 | 8633 | 24.01552947 | CS |
| 260 | 12.27 | 79.1612903226 | 15.5 | 39.9112 | 10.53 | 8409 | 21.59841129 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 27.77 | 1.16 | 4.36 | 27.27 | 27.86 | 27.21 | 3788 |
| 1732663800 | 26.61 | -0.94 | -3.41 | 27.6 | 28 | 26.61 | 3936 |
| 1732577400 | 27.55 | -0.09 | -0.33 | 28.52 | 28.6 | 27.3717 | 6822 |
| 1732318200 | 27.64 | -0.17 | -0.61 | 28.6 | 29.04 | 27.64 | 3148 |
| 1732231800 | 27.81 | -0.17 | -0.61 | 28 | 28.26 | 27.81 | 2580 |
| 1732145400 | 27.98 | -0.58 | -2.03 | 28.61 | 29.05 | 27.5 | 13515 |
| 1732059000 | 28.56 | -1.21 | -4.06 | 29.6 | 30.18 | 28.56 | 6034 |
| 1731972600 | 29.77 | -1.37 | -4.40 | 30.83 | 31.05 | 29.77 | 7914 |
| 1731713400 | 31.14 | 0.96 | 3.18 | 30 | 31.14 | 29.505 | 11301 |
| 1731627000 | 30.18 | 1.18 | 4.07 | 28.88 | 30.18 | 28.86 | 5183 |
| 1731540600 | 29 | 1.33 | 4.81 | 28.25 | 30.04 | 28.2449 | 31601 |
| 1731454200 | 27.67 | -1 | -3.49 | 28.73 | 29.18 | 27.67 | 11188 |
| 1731367800 | 28.67 | -0.92 | -3.11 | 30.39 | 30.39 | 28.61 | 10858 |
| 1731108600 | 29.59 | 0.58 | 2.00 | 29.01 | 30 | 29.01 | 12053 |
| 1731022200 | 29.01 | -4.39 | -13.14 | 33.47 | 33.47 | 29 | 24925 |
| 1730935800 | 33.4 | 2.87 | 9.40 | 30.53 | 33.4 | 30.53 | 12227 |
| 1730849400 | 30.53 | 1.64 | 5.68 | 28.86 | 30.53 | 28.86 | 2176 |
| 1730763000 | 28.89 | 0.84 | 2.99 | 28.1 | 29.04 | 28.1 | 4061 |
| 1730500200 | 28.05 | -0.14 | -0.50 | 28.19 | 28.97 | 28.0491 | 5426 |
| 1730413800 | 28.19 | -1.54 | -5.18 | 29.65 | 29.65 | 28.19 | 3115 |
| 1730327400 | 29.73 | 0.18 | 0.61 | 29.55 | 29.8 | 28.84 | 3088 |
| 1730241000 | 29.55 | 0.47 | 1.62 | 29.2 | 29.9 | 29.03 | 6968 |
| 1730154600 | 29.08 | -0.74 | -2.48 | 29.82 | 30.195 | 29.08 | 7437 |
| 1729895400 | 29.82 | 0.05 | 0.17 | 29.88 | 30 | 29.42 | 3600 |
| 1729809000 | 29.77 | 0.38 | 1.29 | 29.22 | 29.77 | 28.75 | 2389 |
| 1729722600 | 29.39 | -0.18 | -0.61 | 29.31 | 29.78 | 28.51 | 8781 |
| 1729636200 | 29.57 | 0.67 | 2.32 | 29.1 | 29.92 | 29.1 | 3739 |
| 1729549800 | 28.9 | -1.93 | -6.26 | 30.57 | 30.57 | 28.9 | 5791 |
| 1729290600 | 30.83 | -0.27 | -0.87 | 31.26 | 31.26 | 30.2 | 1366 |
| 1729204200 | 31.1 | 0.11 | 0.35 | 31 | 31.1 | 30.44 | 2572 |
| 1729117800 | 30.99 | 0.93 | 3.09 | 30.62 | 30.99 | 29.7908 | 3985 |
| 1729031400 | 30.06 | -0.5 | -1.64 | 30.6 | 30.99 | 30.0466 | 4960 |
| 1728945000 | 30.56 | -0.53 | -1.70 | 31.15 | 31.29 | 30.01 | 2037 |
| 1728685800 | 31.09 | 1.4 | 4.72 | 30.33 | 31.09 | 30.07 | 1289 |
| 1728599400 | 29.69 | -0.89 | -2.91 | 30.97 | 30.97 | 29.62 | 3962 |
| 1728513000 | 30.58 | 1.6 | 5.52 | 29.28 | 30.6305 | 28.98 | 4103 |
| 1728426600 | 28.98 | -0.16 | -0.55 | 29.69 | 29.78 | 28.8261 | 5247 |
| 1728340200 | 29.14 | -0.48 | -1.62 | 29.64 | 29.64 | 29.14 | 5663 |
| 1728081000 | 29.62 | 1.44 | 5.11 | 28.99 | 29.62 | 28.92 | 2614 |
| 1727994600 | 28.18 | -0.13 | -0.46 | 28 | 28.93 | 28 | 5319 |
| 1727908200 | 28.31 | -0.31 | -1.08 | 28.45 | 29.36 | 27.985 | 12651 |
| 1727821800 | 28.62 | -0.59 | -2.02 | 29.15 | 30.22 | 28.62 | 7624 |
| 1727735400 | 29.21 | -0.43 | -1.45 | 29.18 | 29.8255 | 29.18 | 4754 |
| 1727476200 | 29.64 | 0.61 | 2.10 | 29.29 | 29.64 | 28.74 | 3873 |
| 1727389800 | 29.03 | -0.7 | -2.35 | 29.73 | 29.73 | 28.52 | 4073 |
| 1727303400 | 29.73 | 1.52 | 5.39 | 28.63 | 29.75 | 28.34 | 5731 |
| 1727217000 | 28.21 | -0.7 | -2.42 | 28.8 | 29.5636 | 28.17 | 24710 |
| 1727130600 | 28.91 | 0.61 | 2.16 | 28.47 | 29.97 | 28.195 | 17824 |
| 1726871400 | 28.3 | -1.74 | -5.79 | 29.67 | 31.4399 | 27.95 | 30436 |
| 1726785000 | 30.04 | 2.19 | 7.86 | 28.86 | 30.04 | 28.19 | 5919 |
| 1726698600 | 27.85 | -0.59 | -2.07 | 28.43 | 29.02 | 27.85 | 3329 |
| 1726612200 | 28.44 | -0.34 | -1.18 | 28.9 | 29.5 | 28.17 | 17014 |
| 1726525800 | 28.78 | 0.39 | 1.37 | 28.14 | 28.7899 | 28.12 | 5830 |
| 1726266600 | 28.39 | 0.59 | 2.12 | 28.3 | 29.09 | 27.6892 | 17524 |
| 1726180200 | 27.8 | -0.27 | -0.96 | 28.17 | 28.29 | 27.37 | 7595 |
| 1726093800 | 28.07 | 0.54 | 1.96 | 27.36 | 28.07 | 26.16 | 9484 |
| 1726007400 | 27.53 | 0.03 | 0.11 | 27.18 | 27.99 | 26.55 | 7754 |
| 1725921000 | 27.5 | 2.07 | 8.14 | 25.66 | 27.5 | 25.66 | 6068 |
| 1725661800 | 25.43 | -3.82 | -13.06 | 28.66 | 28.97 | 25.43 | 20162 |
| 1725575400 | 29.2501 | 0.27 | 0.93 | 29.16 | 29.79 | 29.16 | 3565 |
| 1725489000 | 28.98 | 0.32 | 1.12 | 28.55 | 29.37 | 28.55 | 4397 |
| 1725402600 | 28.66 | -1.21 | -4.05 | 29.79 | 29.79 | 28.63 | 9892 |
| 1725057000 | 29.87 | 0.43 | 1.46 | 29.45 | 29.87 | 29.31 | 4155 |
| 1724970600 | 29.44 | 1.09 | 3.84 | 29.16 | 29.98 | 28.4 | 13021 |
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
