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チャート、分析ツール、価格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 | 0.47 | 0.997030123038 | 47.14 | 47.61 | 46.625 | 477255 | 47.08838529 | SP |
| 4 | 1.19 | 2.56355019388 | 46.42 | 47.96 | 45.945 | 337543 | 46.85666927 | SP |
| 12 | 2.18 | 4.79859123927 | 45.43 | 49.29 | 44.46 | 251938 | 47.28646955 | SP |
| 26 | 4.13 | 9.4986200552 | 43.48 | 49.29 | 40.82 | 260184 | 45.19094098 | SP |
| 52 | 6.67 | 16.2921348315 | 40.94 | 49.29 | 40.22 | 313312 | 43.41922504 | SP |
| 156 | -0.85 | -1.75402393727 | 48.46 | 50.565 | 36.62 | 434640 | 43.43766241 | SP |
| 260 | 1.44 | 3.11890838207 | 46.17 | 53.97 | 28.86 | 448119 | 43.66058093 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 47.61 | 0.34 | 0.72 | 47.26 | 47.66 | 47.26 | 208263 |
| 1732750200 | 47.27 | 0.55 | 1.18 | 47.18 | 47.345 | 47.13 | 307807 |
| 1732663800 | 46.72 | -0.51 | -1.08 | 46.91 | 46.92 | 46.625 | 557878 |
| 1732577400 | 47.23 | -0.01 | -0.02 | 47.37 | 47.44 | 47.065 | 857332 |
| 1732318200 | 47.24 | -0.03 | -0.06 | 47.14 | 47.28 | 47.04 | 186004 |
| 1732231800 | 47.27 | 0.26 | 0.55 | 47.09 | 47.4 | 46.98 | 180899 |
| 1732145400 | 47.01 | -0.2 | -0.42 | 46.97 | 47.05 | 46.72 | 226202 |
| 1732059000 | 47.21 | 0.39 | 0.83 | 46.75 | 47.285 | 46.68 | 169372 |
| 1731972600 | 46.82 | 0.52 | 1.12 | 46.42 | 46.92 | 46.42 | 292363 |
| 1731713400 | 46.3 | 0.01 | 0.02 | 46.33 | 46.4 | 46.175 | 246634 |
| 1731627000 | 46.29 | -0.02 | -0.04 | 46.66 | 46.7 | 46.275 | 210688 |
| 1731540600 | 46.31 | -0.01 | -0.02 | 46.53 | 46.53 | 46.16 | 188305 |
| 1731454200 | 46.32 | -0.7 | -1.49 | 46.74 | 46.82 | 46.15 | 274555 |
| 1731367800 | 47.02 | -0.04 | -0.08 | 47.13 | 47.16 | 46.925 | 222730 |
| 1731108600 | 47.06 | -0.83 | -1.73 | 47.42 | 47.42 | 46.81 | 364851 |
| 1731022200 | 47.89 | 1.38 | 2.97 | 47.56 | 47.96 | 47.56 | 424436 |
| 1730935800 | 46.51 | -0.47 | -1.00 | 46.22 | 46.525 | 45.945 | 664417 |
| 1730849400 | 46.98 | 0.69 | 1.49 | 46.72 | 46.98 | 46.655 | 329556 |
| 1730763000 | 46.29 | 0.12 | 0.26 | 46.49 | 46.64 | 46.24 | 280204 |
| 1730500200 | 46.17 | 0.16 | 0.35 | 46.42 | 46.56 | 46.14 | 429078 |
| 1730413800 | 46.01 | -0.31 | -0.67 | 46.11 | 46.11 | 45.615 | 259393 |
| 1730327400 | 46.32 | -0.31 | -0.66 | 46.19 | 46.59 | 46.18 | 157059 |
| 1730241000 | 46.63 | -0.36 | -0.77 | 46.78 | 46.81 | 46.585 | 134532 |
| 1730154600 | 46.99 | 0.27 | 0.58 | 46.88 | 47.11 | 46.88 | 115675 |
| 1729895400 | 46.72 | -0.21 | -0.45 | 47.09 | 47.185 | 46.68 | 104314 |
| 1729809000 | 46.93 | 0.18 | 0.39 | 47.1 | 47.1 | 46.68 | 181723 |
| 1729722600 | 46.75 | -0.46 | -0.97 | 46.87 | 46.94 | 46.51 | 136982 |
| 1729636200 | 47.21 | -0.08 | -0.17 | 47.11 | 47.275 | 47.05 | 139959 |
| 1729549800 | 47.29 | -0.64 | -1.34 | 47.58 | 47.68 | 47.13 | 140351 |
| 1729290600 | 47.93 | 0.38 | 0.80 | 47.91 | 47.98 | 47.76 | 137786 |
| 1729204200 | 47.55 | -0.13 | -0.27 | 47.74 | 47.74 | 47.515 | 227228 |
| 1729117800 | 47.68 | 0.26 | 0.55 | 47.61 | 47.76 | 47.61 | 151089 |
| 1729031400 | 47.42 | -0.63 | -1.31 | 47.8 | 47.88 | 47.37 | 210936 |
| 1728945000 | 48.05 | -0.05 | -0.10 | 47.8 | 48.15 | 47.69 | 123146 |
| 1728685800 | 48.1 | 0.36 | 0.75 | 47.58 | 48.175 | 47.58 | 92660 |
| 1728599400 | 47.74 | 0.11 | 0.23 | 47.66 | 47.79 | 47.37 | 226083 |
| 1728513000 | 47.63 | -0.18 | -0.38 | 47.39 | 47.815 | 47.37 | 508350 |
| 1728426600 | 47.81 | -0.74 | -1.52 | 47.79 | 47.855 | 47.58 | 465323 |
| 1728340200 | 48.55 | -0.03 | -0.06 | 48.67 | 48.71 | 48.34 | 171467 |
| 1728081000 | 48.58 | 0.03 | 0.06 | 48.58 | 48.69 | 48.39 | 129967 |
| 1727994600 | 48.55 | -0.62 | -1.26 | 48.49 | 48.72 | 48.35 | 295690 |
| 1727908200 | 49.17 | 0.37 | 0.76 | 49.12 | 49.29 | 48.875 | 371991 |
| 1727821800 | 48.8 | -0.04 | -0.08 | 48.76 | 48.95 | 48.4 | 591724 |
| 1727735400 | 48.84 | 0.09 | 0.18 | 49.02 | 49.025 | 48.56 | 580042 |
| 1727476200 | 48.75 | 0.21 | 0.43 | 48.77 | 48.955 | 48.63 | 407378 |
| 1727389800 | 48.54 | 1.15 | 2.43 | 48.35 | 48.565 | 48.18 | 276524 |
| 1727303400 | 47.39 | -0.71 | -1.48 | 47.78 | 47.78 | 47.37 | 189376 |
| 1727217000 | 48.1 | 0.57 | 1.20 | 47.8 | 48.115 | 47.66 | 170863 |
| 1727130600 | 47.53 | 0.33 | 0.70 | 47.36 | 47.5698 | 47.33 | 145160 |
| 1726871400 | 47.2 | -0.3 | -0.63 | 47.31 | 47.33 | 46.965 | 310544 |
| 1726785000 | 47.5 | 1.19 | 2.57 | 47.49 | 47.58 | 47.12 | 193293 |
| 1726698600 | 46.31 | -0.05 | -0.11 | 46.63 | 46.99 | 46.26 | 175853 |
| 1726612200 | 46.36 | -0.17 | -0.37 | 46.58 | 46.65 | 46.265 | 87443 |
| 1726525800 | 46.53 | 0.56 | 1.22 | 46.28 | 46.53 | 46.225 | 72724 |
| 1726266600 | 45.97 | -0.07 | -0.15 | 45.99 | 46.1601 | 45.915 | 43778 |
| 1726180200 | 46.04 | 0.69 | 1.52 | 45.57 | 46.08 | 45.47 | 237209 |
| 1726093800 | 45.35 | 0.28 | 0.62 | 44.97 | 45.38 | 44.49 | 72557 |
| 1726007400 | 45.07 | -0.22 | -0.49 | 45.17 | 45.17 | 44.73 | 129935 |
| 1725921000 | 45.29 | 0.74 | 1.66 | 45.06 | 45.405 | 45.02 | 142484 |
| 1725661800 | 44.55 | -0.68 | -1.50 | 45.43 | 45.45 | 44.46 | 142446 |
| 1725575400 | 45.23 | 0.19 | 0.42 | 45.3 | 45.415 | 45.05 | 276782 |
| 1725489000 | 45.04 | 0.06 | 0.13 | 44.88 | 45.23 | 44.88 | 282315 |
| 1725402600 | 44.98 | -0.62 | -1.36 | 45.42 | 45.49 | 44.86 | 155505 |
| 1725057000 | 45.6 | -0.19 | -0.41 | 45.74 | 45.8 | 45.31 | 71464 |
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
