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
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 2.6834 | 2.74376278119 | 97.8 | 100.92 | 97.51 | 23516 | 99.75927385 | SP |
| 4 | 5.8634 | 6.19678714859 | 94.62 | 100.92 | 94.28 | 25428 | 97.21160567 | SP |
| 12 | 7.9434 | 8.58374756862 | 92.54 | 100.92 | 89.34 | 21283 | 95.03477324 | SP |
| 26 | 15.8734 | 18.7606665879 | 84.61 | 100.92 | 82.54 | 24667 | 90.34648627 | SP |
| 52 | 22.6534 | 29.1062572273 | 77.83 | 100.92 | 77.53 | 40882 | 84.70182003 | SP |
| 156 | 21.2534 | 26.824940048 | 79.23 | 100.92 | 73.4824 | 68633 | 83.82172169 | SP |
| 260 | 24.6234 | 32.4590034274 | 75.86 | 100.92 | 47.2999 | 60438 | 78.40677188 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 100.4834 | 0.11 | 0.11 | 100.18 | 100.53 | 99.93 | 31010 |
| 1732577400 | 100.37 | 0.05 | 0.05 | 100.46 | 100.92 | 100.2893 | 19183 |
| 1732318200 | 100.3232 | 0.91 | 0.91 | 99.67 | 100.435 | 99.67 | 23543 |
| 1732231800 | 99.4177 | 1.41 | 1.44 | 98.3 | 99.5499 | 98.3 | 20791 |
| 1732145400 | 98.009 | 0.26 | 0.27 | 97.8 | 98.02 | 97.51 | 23051 |
| 1732059000 | 97.7447 | -0.39 | -0.39 | 97.42 | 97.8736 | 97.23 | 20307 |
| 1731972600 | 98.13 | 0.66 | 0.67 | 97.55 | 98.1594 | 97.455 | 14126 |
| 1731713400 | 97.4722 | 0.04 | 0.04 | 97.45 | 97.64 | 97.19 | 19959 |
| 1731627000 | 97.43 | -0.09 | -0.09 | 97.74 | 97.7551 | 97.3917 | 16181 |
| 1731540600 | 97.52 | 0.03 | 0.03 | 97.85 | 98.08 | 97.48 | 19027 |
| 1731454200 | 97.49 | -0.73 | -0.74 | 98.31 | 98.4299 | 97.465 | 13298 |
| 1731367800 | 98.22 | 0.13 | 0.13 | 98.17 | 98.7792 | 98.14 | 26824 |
| 1731108600 | 98.09 | 0.53 | 0.54 | 97.8 | 98.34 | 97.48 | 18517 |
| 1731022200 | 97.559 | -0.69 | -0.70 | 98.25 | 98.25 | 97.45 | 49430 |
| 1730935800 | 98.25 | 2.72 | 2.85 | 97.9701 | 98.45 | 97.861018 | 18544 |
| 1730849400 | 95.53 | 1.03 | 1.09 | 94.54 | 95.53 | 94.54 | 16537 |
| 1730763000 | 94.5 | -0.05 | -0.05 | 94.59 | 94.792 | 94.28 | 26634 |
| 1730500200 | 94.55 | -0.66 | -0.69 | 95.76 | 95.76 | 94.44 | 68991 |
| 1730413800 | 95.21 | 0.37 | 0.39 | 95.08 | 95.76 | 95.08 | 28963 |
| 1730327400 | 94.84 | 0.3 | 0.32 | 94.62 | 95.2525 | 94.62 | 33634 |
| 1730241000 | 94.54 | -0.69 | -0.73 | 94.94 | 94.94 | 94.4309 | 18567 |
| 1730154600 | 95.2307 | 0.61 | 0.65 | 94.41 | 95.27 | 94.41 | 13250 |
| 1729895400 | 94.62 | -0.99 | -1.03 | 95.96 | 96 | 94.57 | 18347 |
| 1729809000 | 95.6065 | -0.04 | -0.05 | 95.66 | 95.7981 | 95.185 | 26284 |
| 1729722600 | 95.65 | 0.03 | 0.03 | 95.47 | 95.68 | 95.1099 | 18884 |
| 1729636200 | 95.62 | 0.69 | 0.73 | 95.01 | 95.73 | 94.97 | 22535 |
| 1729549800 | 94.93 | -1.14 | -1.19 | 96.18 | 96.18 | 94.86 | 25549 |
| 1729290600 | 96.07 | -0.05 | -0.05 | 96.1 | 96.19 | 95.771 | 16465 |
| 1729204200 | 96.12 | -0.03 | -0.03 | 96.18 | 96.3 | 96.0152 | 16451 |
| 1729117800 | 96.15 | 1.12 | 1.18 | 95.51 | 96.24 | 95.42 | 15948 |
| 1729031400 | 95.03 | -0.3 | -0.31 | 95.23 | 95.97 | 95 | 13006 |
| 1728945000 | 95.33 | 0.56 | 0.59 | 94.65 | 95.35 | 94.65 | 12144 |
| 1728685800 | 94.77 | 1.13 | 1.21 | 94.02 | 94.77 | 94.02 | 20987 |
| 1728599400 | 93.64 | -0.33 | -0.35 | 93.97 | 94.0299 | 93.51 | 13297 |
| 1728513000 | 93.971 | 0.72 | 0.77 | 93.23 | 94.13 | 93.23 | 13328 |
| 1728426600 | 93.25 | -0.44 | -0.47 | 93.66 | 93.66 | 93.18 | 40371 |
| 1728340200 | 93.69 | -0.47 | -0.50 | 94.1 | 94.1 | 93.385 | 15564 |
| 1728081000 | 94.16 | 0.75 | 0.80 | 93.84 | 94.175 | 93.58 | 13244 |
| 1727994600 | 93.41 | -0.12 | -0.13 | 93.48 | 93.48 | 92.93 | 20215 |
| 1727908200 | 93.53 | -0.03 | -0.03 | 93.49 | 93.93 | 93.355 | 14391 |
| 1727821800 | 93.555 | -0.25 | -0.26 | 93.6 | 93.7878 | 93.28 | 12373 |
| 1727735400 | 93.8 | 0.47 | 0.50 | 93.28 | 93.91 | 92.97 | 40697 |
| 1727476200 | 93.33 | 0.68 | 0.73 | 93.19 | 93.78 | 93.07 | 21400 |
| 1727389800 | 92.65 | 0.12 | 0.13 | 92.48 | 92.9484 | 92.4371 | 23773 |
| 1727303400 | 92.53 | -1.18 | -1.26 | 93.47 | 93.47 | 92.5132 | 25034 |
| 1727217000 | 93.71 | -0.12 | -0.13 | 93.95 | 94.121 | 93.64 | 19372 |
| 1727130600 | 93.83 | 0.59 | 0.63 | 93.48 | 93.8599 | 93.48 | 15986 |
| 1726871400 | 93.2421 | -0.21 | -0.22 | 93.33 | 93.3599 | 92.95 | 14195 |
| 1726785000 | 93.45 | 0.61 | 0.66 | 93.74 | 93.74 | 93.23 | 22942 |
| 1726698600 | 92.84 | -0.02 | -0.02 | 92.95 | 93.58 | 92.79 | 14466 |
| 1726612200 | 92.86 | -0.04 | -0.04 | 93.03 | 93.34 | 92.6557 | 15316 |
| 1726525800 | 92.9 | 0.82 | 0.89 | 92.49 | 92.9 | 92.39 | 10471 |
| 1726266600 | 92.08 | 1.07 | 1.18 | 91.4 | 92.08 | 91.4 | 34848 |
| 1726180200 | 91.01 | 0.32 | 0.35 | 90.84 | 91.01 | 90.53 | 11168 |
| 1726093800 | 90.69 | -0.51 | -0.56 | 90.9 | 90.9 | 89.34 | 20538 |
| 1726007400 | 91.2 | -0.34 | -0.37 | 91.73 | 91.73 | 90.56 | 12842 |
| 1725921000 | 91.54 | 0.73 | 0.80 | 91.06 | 91.96 | 91 | 28830 |
| 1725661800 | 90.81 | -0.96 | -1.05 | 91.98 | 92.2655 | 90.6892 | 15403 |
| 1725575400 | 91.77 | -0.64 | -0.69 | 92.87 | 92.87 | 91.74 | 20479 |
| 1725489000 | 92.41 | -0.12 | -0.13 | 92.54 | 93.168 | 92.205 | 19498 |
| 1725402600 | 92.53 | -0.61 | -0.65 | 92.61 | 92.97 | 92.35 | 20252 |
| 1725057000 | 93.14 | 0.66 | 0.71 | 92.5 | 93.15 | 92.22 | 43233 |
| 1724970600 | 92.48 | 0.4 | 0.43 | 92.57 | 92.78 | 91.8099 | 28453 |
| 1724884200 | 92.08 | 0.06 | 0.07 | 91.93 | 92.55 | 91.7277 | 22893 |
| 1724797800 | 92.02 | -0.73 | -0.79 | 92.24 | 92.34 | 91.86 | 20960 |
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
