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 | -0.89 | -2.92474531712 | 30.43 | 30.585 | 29.51 | 29370527 | 30.04805805 | SP |
| 4 | -2.95 | -9.07971683595 | 32.49 | 33.62 | 29.51 | 44977629 | 31.29764434 | SP |
| 12 | 3.5 | 13.4408602151 | 26.04 | 37.5 | 25.29 | 62364038 | 31.91452554 | SP |
| 26 | 1.89 | 6.83544303797 | 27.65 | 37.5 | 24.59 | 44741522 | 30.00054515 | SP |
| 52 | 3.52 | 13.528055342 | 26.02 | 37.5 | 20.86 | 42248899 | 27.2526439 | SP |
| 156 | -9.4 | -24.1397021058 | 38.94 | 39.78 | 20.86 | 37530342 | 28.88168247 | SP |
| 260 | -12.42 | -29.5996186845 | 41.96 | 54.525 | 20.86 | 31511795 | 32.77870647 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577400 | 29.7 | 0.01 | 0.03 | 29.58 | 29.76 | 29.51 | 22985406 |
| 1732318200 | 29.69 | -0.66 | -2.17 | 29.67 | 29.74 | 29.58 | 54438757 |
| 1732231800 | 30.35 | -0.18 | -0.59 | 30.33 | 30.42 | 30.24 | 19281979 |
| 1732145400 | 30.53 | 0.14 | 0.46 | 30.5 | 30.585 | 30.42 | 32309025 |
| 1732059000 | 30.39 | -0.33 | -1.07 | 30.43 | 30.49 | 30.3534 | 17837468 |
| 1731972600 | 30.72 | 0.57 | 1.89 | 30.51 | 30.73 | 30.45 | 30535845 |
| 1731713400 | 30.15 | 0.2 | 0.67 | 30.16 | 30.2 | 29.98 | 26332665 |
| 1731627000 | 29.95 | -0.32 | -1.06 | 30.18 | 30.225 | 29.85 | 37360658 |
| 1731540600 | 30.27 | -0.04 | -0.13 | 30.57 | 30.61 | 30.22 | 35522194 |
| 1731454200 | 30.31 | -1.17 | -3.72 | 30.59 | 30.7189 | 30.2 | 75665221 |
| 1731367800 | 31.48 | 0.01 | 0.03 | 31.65 | 31.67 | 31.41 | 26418775 |
| 1731108600 | 31.47 | -1.95 | -5.83 | 31.95 | 32.14 | 31.325 | 153939085 |
| 1731022200 | 33.42 | 1.74 | 5.49 | 33.09 | 33.62 | 32.96 | 96663591 |
| 1730935800 | 31.68 | -0.96 | -2.94 | 31.55 | 31.94 | 31.255 | 72461616 |
| 1730849400 | 32.64 | 0.77 | 2.42 | 32.65 | 32.78 | 32.435 | 37502762 |
| 1730763000 | 31.87 | 0.19 | 0.60 | 31.98 | 32.295 | 31.86 | 49241665 |
| 1730500200 | 31.68 | 0.12 | 0.38 | 31.88 | 31.985 | 31.63 | 23806581 |
| 1730413800 | 31.56 | -0.07 | -0.22 | 31.56 | 31.6 | 31.215 | 24339623 |
| 1730327400 | 31.63 | -0.41 | -1.28 | 31.41 | 31.78 | 31.34 | 29214746 |
| 1730241000 | 32.04 | -0.23 | -0.71 | 32.49 | 32.5 | 31.975 | 33694914 |
| 1730154600 | 32.27 | 0.55 | 1.73 | 31.88 | 32.38 | 31.85 | 28574091 |
| 1729895400 | 31.72 | -0.01 | -0.03 | 32.02 | 32.095 | 31.72 | 27120149 |
| 1729809000 | 31.73 | -0.19 | -0.60 | 31.8 | 31.915 | 31.46 | 39787493 |
| 1729722600 | 31.92 | -0.07 | -0.22 | 32.35 | 32.369999 | 31.84 | 32429605 |
| 1729636200 | 31.99 | 0.25 | 0.79 | 31.78 | 32.259999 | 31.76 | 38211160 |
| 1729549800 | 31.74 | -0.43 | -1.34 | 31.68 | 31.895 | 31.4873 | 34270767 |
| 1729290600 | 32.17 | 1.32 | 4.28 | 32.45 | 32.465 | 32.06 | 95841337 |
| 1729204200 | 30.85 | -0.8 | -2.53 | 31.03 | 31.05 | 30.65 | 56668560 |
| 1729117800 | 31.65 | 0.55 | 1.77 | 31.56 | 31.93 | 31.49 | 42470124 |
| 1729031400 | 31.1 | -1.64 | -5.01 | 31.92 | 31.99 | 30.97 | 130059874 |
| 1728945000 | 32.74 | -0.63 | -1.89 | 32.9 | 33.62 | 32.61 | 94625862 |
| 1728685800 | 33.369999 | 0.15 | 0.45 | 32.67 | 33.65 | 32.5 | 69004439 |
| 1728599400 | 33.22 | 0.43 | 1.31 | 33.409999 | 33.57 | 32.725 | 85114847 |
| 1728513000 | 32.79 | -0.54 | -1.62 | 32.215 | 33.13 | 32.18 | 91491208 |
| 1728426600 | 33.33 | -3.36 | -9.16 | 33.384999 | 33.815 | 32.27 | 332852923 |
| 1728340200 | 36.69 | 0.98 | 2.74 | 36.54 | 37.5 | 36.02 | 222042294 |
| 1728081000 | 35.71 | 1.21 | 3.51 | 35.59 | 35.82 | 35.32 | 91833351 |
| 1727994600 | 34.5 | -0.98 | -2.76 | 34.16 | 34.95 | 34.105 | 113379537 |
| 1727908200 | 35.48 | 2.38 | 7.19 | 35.11 | 35.55 | 34.45 | 186553716 |
| 1727821800 | 33.1 | 1.32 | 4.15 | 32 | 33.13 | 31.8 | 84717593 |
| 1727735400 | 31.78 | -0.39 | -1.21 | 32.78 | 32.81 | 31.75 | 88452630 |
| 1727476200 | 32.17 | 0.25 | 0.78 | 31.74 | 32.439999 | 31.7 | 100905208 |
| 1727389800 | 31.92 | 2.36 | 7.98 | 31.86 | 32.09 | 31.26 | 142433602 |
| 1727303400 | 29.56 | -0.84 | -2.76 | 29.44 | 29.89 | 29.4195 | 68865210 |
| 1727217000 | 30.4 | 2.72 | 9.83 | 29.4 | 30.4999 | 29.28 | 151718266 |
| 1727130600 | 27.68 | 0.53 | 1.95 | 27.5 | 27.885 | 27.465 | 37584983 |
| 1726871400 | 27.15 | 0.02 | 0.07 | 27.28 | 27.365 | 27.11 | 27543071 |
| 1726785000 | 27.13 | 0.94 | 3.59 | 26.97 | 27.17 | 26.7719 | 46551101 |
| 1726698600 | 26.19 | -0.15 | -0.57 | 26.45 | 26.47 | 26.16 | 23086317 |
| 1726612200 | 26.34 | 0.33 | 1.27 | 26.33 | 26.52 | 26.3 | 26022364 |
| 1726525800 | 26.01 | 0.15 | 0.58 | 26.025 | 26.085 | 25.96 | 18527708 |
| 1726266600 | 25.86 | 0.15 | 0.58 | 25.93 | 25.94 | 25.76 | 20093529 |
| 1726180200 | 25.71 | -0.01 | -0.04 | 25.68 | 25.7781 | 25.55 | 19274880 |
| 1726093800 | 25.72 | 0.26 | 1.02 | 25.51 | 25.74 | 25.41 | 27198138 |
| 1726007400 | 25.46 | -0.06 | -0.24 | 25.53 | 25.54 | 25.29 | 19163639 |
| 1725921000 | 25.52 | 0.02 | 0.08 | 25.41 | 25.6099 | 25.365 | 21940897 |
| 1725661800 | 25.5 | -0.35 | -1.35 | 25.82 | 25.855 | 25.455 | 29417810 |
| 1725575400 | 25.85 | -0.13 | -0.50 | 25.89 | 26.025 | 25.82 | 21422864 |
| 1725489000 | 25.98 | -0.02 | -0.08 | 26 | 26.125 | 25.96 | 18180371 |
| 1725402600 | 26 | -0.46 | -1.74 | 26.04 | 26.11 | 25.92 | 36858177 |
| 1725057000 | 26.46 | 0.13 | 0.49 | 26.62 | 26.63 | 26.3 | 25302797 |
| 1724970600 | 26.33 | 0.19 | 0.73 | 26.3 | 26.39 | 26.2701 | 20354779 |
| 1724884200 | 26.14 | -0.42 | -1.58 | 26.31 | 26.43 | 26.065 | 33919562 |
| 1724797800 | 26.56 | 0.29 | 1.10 | 26.62 | 26.68 | 26.49 | 21292337 |
| 1724711400 | 26.27 | -0.21 | -0.79 | 26.23 | 26.37 | 26.15 | 26250992 |
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
