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 | 0.2614 | 0.989401968206 | 26.42 | 26.9 | 26.42 | 6418 | 26.68408649 | SP |
| 4 | 1.9214 | 7.76009693053 | 24.76 | 26.9 | 24.56 | 7940 | 26.0409954 | SP |
| 12 | 5.2514 | 24.5048996734 | 21.43 | 26.9 | 21.05 | 8071 | 24.32030198 | SP |
| 26 | 5.4914 | 25.9150542709 | 21.19 | 26.9 | 19.04 | 8868 | 22.5185159 | SP |
| 52 | 7.2114 | 37.0385208012 | 19.47 | 26.9 | 19.04 | 11668 | 21.85450252 | SP |
| 156 | 6.3214 | 31.0481335953 | 20.36 | 26.9 | 13.869 | 31203 | 19.64929416 | SP |
| 260 | 2.1214 | 8.63762214984 | 24.56 | 26.9 | 13.869 | 29556 | 19.89935513 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 26.6814 | -0.08 | -0.28 | 26.82 | 26.82 | 26.64 | 4533 |
| 1732663800 | 26.7565 | -0.06 | -0.23 | 26.8 | 26.9 | 26.73 | 6824 |
| 1732577400 | 26.8187 | 0.31 | 1.17 | 26.75 | 26.89 | 26.75 | 6568 |
| 1732318200 | 26.5077 | 0.08 | 0.29 | 26.42 | 26.53 | 26.42 | 7745 |
| 1732231800 | 26.4306 | 0.13 | 0.50 | 26.49 | 26.5 | 26.34 | 4113 |
| 1732145400 | 26.2984 | -0.07 | -0.28 | 26.27 | 26.35 | 26.14 | 4296 |
| 1732059000 | 26.3719 | 0.15 | 0.58 | 25.92 | 26.375 | 25.87 | 7779 |
| 1731972600 | 26.2196 | -0.04 | -0.13 | 26.34 | 26.34 | 26.025 | 5867 |
| 1731713400 | 26.255 | 0.01 | 0.03 | 26.34 | 26.34 | 26.2193 | 7831 |
| 1731627000 | 26.2472 | -0.09 | -0.33 | 26.61 | 26.6571 | 26.2472 | 5518 |
| 1731540600 | 26.3342 | -0.03 | -0.11 | 26.4 | 26.54 | 26.32 | 10053 |
| 1731454200 | 26.3638 | -0.1 | -0.39 | 26.3 | 26.39 | 26.13 | 12411 |
| 1731367800 | 26.4679 | 0.45 | 1.72 | 26.2 | 26.54 | 26.2 | 6959 |
| 1731108600 | 26.02 | 0.09 | 0.35 | 25.93 | 26.14 | 25.93 | 11160 |
| 1731022200 | 25.9282 | -0.07 | -0.27 | 26.0277 | 26.14 | 25.9282 | 9834 |
| 1730935800 | 25.9979 | 0.98 | 3.91 | 25.88 | 26.02 | 25.8405 | 11820 |
| 1730849400 | 25.02 | 0.46 | 1.87 | 24.61 | 25.02 | 24.61 | 10421 |
| 1730763000 | 24.56 | -0.23 | -0.94 | 24.75 | 24.79 | 24.56 | 7263 |
| 1730500200 | 24.7925 | 0.14 | 0.55 | 24.76 | 24.99 | 24.75 | 9874 |
| 1730413800 | 24.6563 | -0.29 | -1.18 | 24.95 | 24.95 | 24.6563 | 5044 |
| 1730327400 | 24.9498 | 0.08 | 0.32 | 24.78 | 25.07 | 24.78 | 10028 |
| 1730241000 | 24.87 | 0.05 | 0.20 | 24.62 | 24.895 | 24.62 | 5486 |
| 1730154600 | 24.8202 | 0.42 | 1.70 | 24.76 | 24.8999 | 24.76 | 5813 |
| 1729895400 | 24.4042 | -0.04 | -0.18 | 24.6 | 24.6 | 24.4042 | 1787 |
| 1729809000 | 24.4491 | 0.1 | 0.41 | 24.48 | 24.48 | 24.315 | 2578 |
| 1729722600 | 24.35 | -0.3 | -1.23 | 24.51 | 24.51 | 24.23 | 4623 |
| 1729636200 | 24.652 | 0.14 | 0.56 | 24.68 | 24.6871 | 24.4998 | 5168 |
| 1729549800 | 24.5142 | -0.24 | -0.95 | 24.63 | 24.63 | 24.44 | 7135 |
| 1729290600 | 24.75 | 0.15 | 0.63 | 24.69 | 24.77 | 24.582 | 15866 |
| 1729204200 | 24.5952 | -0.08 | -0.34 | 24.71 | 24.71 | 24.5837 | 15901 |
| 1729117800 | 24.68 | 0.55 | 2.28 | 24.34 | 24.73 | 24.34 | 30560 |
| 1729031400 | 24.13 | 0.15 | 0.62 | 24.12 | 24.34 | 24.12 | 11200 |
| 1728945000 | 23.9823 | 0.04 | 0.16 | 23.88 | 24.0299 | 23.83 | 8167 |
| 1728685800 | 23.9444 | 0.22 | 0.95 | 23.73 | 23.95 | 23.7207 | 3508 |
| 1728599400 | 23.72 | -0.07 | -0.29 | 23.55 | 23.78 | 23.55 | 3349 |
| 1728513000 | 23.79 | 0.37 | 1.56 | 23.46 | 23.85 | 23.46 | 6324 |
| 1728426600 | 23.4245 | 0.16 | 0.71 | 23.27 | 23.47 | 23.27 | 6771 |
| 1728340200 | 23.26 | -0.03 | -0.15 | 23.31 | 23.36 | 23.125 | 4453 |
| 1728081000 | 23.294 | 0.53 | 2.35 | 23.09 | 23.294 | 23.09 | 11112 |
| 1727994600 | 22.76 | -0.19 | -0.83 | 22.81 | 22.84 | 22.6738 | 12221 |
| 1727908200 | 22.9503 | -0.16 | -0.69 | 22.93 | 22.9667 | 22.91 | 7443 |
| 1727821800 | 23.1093 | -0.27 | -1.15 | 23.36 | 23.36 | 22.93 | 5632 |
| 1727735400 | 23.3782 | -0.29 | -1.23 | 23.64 | 23.64 | 23.27 | 5546 |
| 1727476200 | 23.67 | -0.03 | -0.13 | 23.8 | 23.9399 | 23.6301 | 6592 |
| 1727389800 | 23.7 | 0.77 | 3.36 | 23.34 | 23.76 | 23.34 | 27901 |
| 1727303400 | 22.93 | -0.17 | -0.74 | 23.13 | 23.1684 | 22.92 | 8947 |
| 1727217000 | 23.1 | 0.3 | 1.32 | 22.85 | 23.1 | 22.85 | 6192 |
| 1727130600 | 22.8 | 0.03 | 0.13 | 22.75 | 22.805 | 22.69 | 8231 |
| 1726871400 | 22.7709 | 0.04 | 0.18 | 22.67 | 22.7709 | 22.64 | 3524 |
| 1726785000 | 22.73 | 0.42 | 1.88 | 22.69 | 22.8628 | 22.69 | 8478 |
| 1726698600 | 22.3098 | 0.06 | 0.27 | 22.28 | 22.59 | 22.27 | 16698 |
| 1726612200 | 22.25 | 0.24 | 1.09 | 22.2 | 22.37 | 22.2 | 3774 |
| 1726525800 | 22.01 | 0.21 | 0.96 | 21.89 | 22.0499 | 21.89 | 4544 |
| 1726266600 | 21.8 | 0.21 | 0.96 | 21.72 | 21.9218 | 21.72 | 8351 |
| 1726180200 | 21.5921 | 0.2 | 0.94 | 21.37 | 21.65 | 21.37 | 4207 |
| 1726093800 | 21.39 | 0.14 | 0.67 | 21.17 | 21.4275 | 21.05 | 8170 |
| 1726007400 | 21.2471 | -0.15 | -0.71 | 21.43 | 21.43 | 21.05 | 7245 |
| 1725921000 | 21.3993 | 0.31 | 1.48 | 21.22 | 21.4399 | 21.22 | 3643 |
| 1725661800 | 21.0877 | -0.18 | -0.84 | 21.43 | 21.45 | 21.05 | 3109 |
| 1725575400 | 21.2663 | 0.19 | 0.88 | 21.42 | 21.5 | 21.25 | 3501 |
| 1725489000 | 21.08 | -0.1 | -0.48 | 21.06 | 21.27 | 21.0501 | 7479 |
| 1725402600 | 21.182 | -0.25 | -1.17 | 21.36 | 21.385 | 21.18 | 2705 |
| 1725057000 | 21.4319 | 0.14 | 0.67 | 21.43 | 21.515 | 21.285 | 11522 |
| 1724970600 | 21.29 | 0.23 | 1.09 | 21.19 | 21.43 | 21.19 | 3781 |
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
