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 | 1.47 | 2.31095739664 | 63.61 | 65.08 | 63.5825 | 44140 | 64.01641182 | SP |
| 4 | 0.24 | 0.370141887724 | 64.84 | 65.82 | 63.4301 | 29009 | 64.19321908 | SP |
| 12 | -1.84 | -2.74955170353 | 66.92 | 69.77 | 63.4301 | 24341 | 65.87332166 | SP |
| 26 | -0.37 | -0.565317035905 | 65.45 | 69.77 | 61.21 | 41570 | 65.31325658 | SP |
| 52 | 4.93 | 8.1961762261 | 60.15 | 69.77 | 59.46 | 41074 | 64.30196033 | SP |
| 156 | -6.06 | -8.51841439415 | 71.14 | 74.7199 | 50.0291 | 55662 | 61.98353924 | SP |
| 260 | -3.26 | -4.77026631548 | 68.34 | 79.26 | 41.5401 | 68226 | 61.00788829 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 65.08 | 0.79 | 1.23 | 64.769999 | 65.08 | 64.769999 | 8849 |
| 1732750200 | 64.29 | 0.31 | 0.49 | 64.209999 | 64.474999 | 64.209999 | 21514 |
| 1732663800 | 63.9774 | -0.28 | -0.44 | 64.11 | 64.15 | 63.76 | 42440 |
| 1732577400 | 64.26 | 0.34 | 0.53 | 64.2 | 64.379999 | 64.0398 | 19541 |
| 1732318200 | 63.92 | 0.18 | 0.28 | 63.61 | 64.06 | 63.5825 | 93401 |
| 1732231800 | 63.74 | 0.02 | 0.03 | 63.59 | 63.769 | 63.4301 | 31265 |
| 1732145400 | 63.72 | -0.24 | -0.38 | 63.62 | 63.75 | 63.45 | 44866 |
| 1732059000 | 63.96 | -0.13 | -0.20 | 63.65 | 64.11 | 63.62 | 29460 |
| 1731972600 | 64.09 | 0.43 | 0.68 | 63.72 | 64.159899 | 63.72 | 23275 |
| 1731713400 | 63.66 | 0.06 | 0.10 | 63.67 | 63.73 | 63.58 | 22460 |
| 1731627000 | 63.5975 | -0.05 | -0.08 | 63.94 | 64.019999 | 63.551 | 18389 |
| 1731540600 | 63.65 | -0.3 | -0.46 | 63.9 | 63.9 | 63.5 | 27359 |
| 1731454200 | 63.945 | -0.95 | -1.46 | 64.47 | 64.47 | 63.6239 | 18729 |
| 1731367800 | 64.89 | 0.03 | 0.05 | 64.97 | 65.04 | 64.87 | 30084 |
| 1731108600 | 64.86 | -0.96 | -1.46 | 65.01 | 65.0801 | 64.644999 | 15688 |
| 1731022200 | 65.819999 | 1.4 | 2.18 | 65.519999 | 65.819999 | 65.370999 | 24547 |
| 1730935800 | 64.415499 | -0.77 | -1.18 | 64.25 | 64.5124 | 63.99 | 20984 |
| 1730849400 | 65.185 | 0.59 | 0.92 | 64.89 | 65.2482 | 64.89 | 27916 |
| 1730763000 | 64.59 | 0.07 | 0.11 | 64.83 | 65.0813 | 64.59 | 17407 |
| 1730500200 | 64.519999 | -0.19 | -0.30 | 64.84 | 64.909899 | 64.43 | 23561 |
| 1730413800 | 64.7121 | -0.15 | -0.23 | 64.879999 | 64.879999 | 64.31 | 34929 |
| 1730327400 | 64.86 | 0.13 | 0.19 | 64.75 | 65.3 | 64.75 | 22478 |
| 1730241000 | 64.735 | -0.33 | -0.51 | 64.75 | 64.8735 | 64.58 | 26143 |
| 1730154600 | 65.069999 | 0.28 | 0.43 | 65.01 | 65.26 | 65 | 17489 |
| 1729895400 | 64.79 | -0.27 | -0.42 | 65.129999 | 65.2 | 64.6264 | 34610 |
| 1729809000 | 65.0642 | 0.09 | 0.15 | 65.15 | 65.299899 | 64.76 | 18412 |
| 1729722600 | 64.9697 | -0.94 | -1.43 | 65.18 | 65.245 | 64.735 | 25409 |
| 1729636200 | 65.91 | -0.21 | -0.32 | 65.879999 | 66.035 | 65.79 | 15396 |
| 1729549800 | 66.12 | -1.06 | -1.57 | 66.66 | 66.7 | 66.081 | 28257 |
| 1729290600 | 67.1755 | 0.39 | 0.58 | 67.18 | 67.2272 | 67.065 | 16899 |
| 1729204200 | 66.79 | -0.2 | -0.30 | 67.18 | 67.18 | 66.769999 | 20229 |
| 1729117800 | 66.989999 | 0.1 | 0.15 | 67.019999 | 67.080299 | 66.93 | 28782 |
| 1729031400 | 66.89 | -0.3 | -0.45 | 67.26 | 67.29 | 66.760099 | 26977 |
| 1728945000 | 67.19 | -0.1 | -0.15 | 66.98 | 67.22 | 66.8416 | 15660 |
| 1728685800 | 67.29 | 0.27 | 0.40 | 67.019999 | 67.4199 | 67.019999 | 29059 |
| 1728599400 | 67.019999 | -0.26 | -0.39 | 66.91 | 67.019999 | 66.730099 | 22381 |
| 1728513000 | 67.28 | -0.03 | -0.05 | 67.019999 | 67.3091 | 67.019999 | 12269 |
| 1728426600 | 67.3135 | -0.17 | -0.25 | 67.25 | 67.3135 | 67.13 | 9377 |
| 1728340200 | 67.48 | -0.45 | -0.66 | 67.6 | 67.72 | 67.1901 | 25202 |
| 1728081000 | 67.93 | 0.55 | 0.82 | 67.6 | 67.9699 | 67.6 | 20256 |
| 1727994600 | 67.38 | -0.68 | -1.00 | 67.4 | 67.5 | 67.29 | 41423 |
| 1727908200 | 68.06 | -0.41 | -0.60 | 68.07 | 68.1499 | 67.85 | 32219 |
| 1727821800 | 68.47 | -0.58 | -0.84 | 69 | 69 | 68.28 | 16116 |
| 1727735400 | 69.05 | 0.08 | 0.12 | 69.16 | 69.24 | 68.7307 | 13136 |
| 1727476200 | 68.97 | -0.4 | -0.58 | 69.34 | 69.77 | 68.8819 | 31396 |
| 1727389800 | 69.37 | 1.82 | 2.69 | 69.06 | 69.43 | 69 | 19559 |
| 1727303400 | 67.55 | -0.95 | -1.39 | 68.18 | 68.18 | 67.52 | 21225 |
| 1727217000 | 68.5 | 0.13 | 0.20 | 68.41 | 68.5538 | 68.31 | 18040 |
| 1727130600 | 68.3661 | 0.42 | 0.61 | 68.22 | 68.4142 | 68.1407 | 20189 |
| 1726871400 | 67.95 | -0.82 | -1.19 | 68.24 | 68.24 | 67.8103 | 17634 |
| 1726785000 | 68.77 | 1.2 | 1.78 | 68.52 | 68.819 | 68.3216 | 17562 |
| 1726698600 | 67.57 | 0.03 | 0.04 | 67.78 | 68.35 | 67.3958 | 16995 |
| 1726612200 | 67.54 | -0.31 | -0.45 | 67.77 | 67.8693 | 67.3258 | 20499 |
| 1726525800 | 67.8462 | 0.49 | 0.73 | 67.46 | 67.8479 | 67.43 | 17694 |
| 1726266600 | 67.3539 | 0.39 | 0.59 | 67.3 | 67.51 | 67.18 | 35124 |
| 1726180200 | 66.959999 | 0.55 | 0.83 | 66.41 | 66.959999 | 66.29 | 32391 |
| 1726093800 | 66.41 | 0.04 | 0.06 | 66.16 | 66.48 | 65.522959 | 14656 |
| 1726007400 | 66.3716 | 0.11 | 0.17 | 66.349999 | 66.3716 | 65.91 | 21065 |
| 1725921000 | 66.26 | 0.39 | 0.59 | 66.239999 | 66.515 | 66.129999 | 21874 |
| 1725661800 | 65.87 | -1.21 | -1.80 | 66.92 | 66.92 | 65.790099 | 20524 |
| 1725575400 | 67.0754 | 0.16 | 0.23 | 67.22 | 67.27 | 66.89 | 16084 |
| 1725489000 | 66.92 | 0.25 | 0.37 | 66.709999 | 67.1789 | 66.709999 | 14278 |
| 1725402600 | 66.67 | -1.31 | -1.93 | 67.44 | 67.48 | 66.5835 | 23866 |
| 1725057000 | 67.98 | 0.12 | 0.18 | 68.15 | 68.245 | 67.83 | 13103 |
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
