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 | -0.17 | -2.74193548387 | 6.2 | 6.43 | 6.02 | 310832 | 6.21634863 | CS |
| 4 | -0.28 | -4.43740095087 | 6.31 | 6.985 | 5.95 | 287360 | 6.30403712 | CS |
| 12 | -1.21 | -16.7127071823 | 7.24 | 7.26 | 5.78 | 296575 | 6.33192423 | CS |
| 26 | -2.58 | -29.9651567944 | 8.61 | 10.4 | 5.78 | 272690 | 7.61238869 | CS |
| 52 | -0.28 | -4.43740095087 | 6.31 | 10.4 | 4.72 | 329773 | 7.00788711 | CS |
| 156 | -1.37 | -18.5135135135 | 7.4 | 21.499 | 4.62 | 2786865 | 12.57582426 | CS |
| 260 | -4.07 | -40.297029703 | 10.1 | 21.499 | 1.775 | 4528619 | 8.69098517 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577400 | 6.03 | -0.34 | -5.34 | 6.26 | 6.38 | 6.0199999 | 379396 |
| 1732318200 | 6.37 | 0.11 | 1.76 | 6.26 | 6.43 | 6.21 | 467993 |
| 1732231800 | 6.26 | 0.09 | 1.46 | 6.22 | 6.35 | 6.18 | 305738 |
| 1732145400 | 6.17 | -0.02 | -0.32 | 6.2 | 6.33 | 6.1 | 199351 |
| 1732059000 | 6.19 | -0.05 | -0.80 | 6.2 | 6.23 | 6.11 | 201683 |
| 1731972600 | 6.24 | 0.14 | 2.30 | 6.14 | 6.2699 | 6.105 | 160260 |
| 1731713400 | 6.1 | -0.19 | -3.02 | 6.24 | 6.45 | 6.0199999 | 256432 |
| 1731627000 | 6.29 | 0.17 | 2.78 | 6.22 | 6.335 | 6.13 | 230018 |
| 1731540600 | 6.12 | 0.03 | 0.49 | 6.07 | 6.26 | 5.95 | 366745 |
| 1731454200 | 6.09 | -0.13 | -2.09 | 6.2 | 6.29 | 6.07 | 306428 |
| 1731367800 | 6.22 | -0.16 | -2.51 | 6.3099999 | 6.4 | 6.09 | 344399 |
| 1731108600 | 6.38 | -0.31 | -4.63 | 6.68 | 6.74 | 6.34 | 242306 |
| 1731022200 | 6.69 | -0.02 | -0.30 | 6.7 | 6.84 | 6.58 | 308828 |
| 1730935800 | 6.71 | 0.31 | 4.84 | 6.45 | 6.82 | 6.3 | 279752 |
| 1730849400 | 6.4 | -0.07 | -1.08 | 6.48 | 6.5199999 | 6.2699999 | 347147 |
| 1730763000 | 6.47 | 0.31 | 5.03 | 6.5 | 6.985 | 6.4 | 635250 |
| 1730500200 | 6.16 | -0.16 | -2.53 | 6.41 | 6.425 | 6.14 | 222082 |
| 1730413800 | 6.32 | 0.01 | 0.16 | 6.39 | 6.41 | 6.24 | 145019 |
| 1730327400 | 6.3099999 | -0.01 | -0.16 | 6.38 | 6.5199999 | 6.25 | 168150 |
| 1730241000 | 6.32 | 0.08 | 1.28 | 6.3099999 | 6.32 | 6.13 | 180232 |
| 1730154600 | 6.24 | -0.13 | -2.04 | 6.2 | 6.35 | 6.15 | 192801 |
| 1729895400 | 6.37 | -0.06 | -0.93 | 6.42 | 6.43 | 6.3099999 | 177994 |
| 1729809000 | 6.43 | 0.17 | 2.72 | 6.29 | 6.4349999 | 6.224 | 171961 |
| 1729722600 | 6.26 | -0.11 | -1.73 | 6.29 | 6.32 | 6.2 | 148176 |
| 1729636200 | 6.37 | 0.06 | 0.95 | 6.35 | 6.505 | 6.32 | 235848 |
| 1729549800 | 6.3099999 | 0.06 | 0.96 | 6.34 | 6.34 | 6.155 | 202701 |
| 1729290600 | 6.25 | -0.06 | -0.95 | 6.28 | 6.3272 | 6.12 | 259917 |
| 1729204200 | 6.3099999 | 0.05 | 0.80 | 6.24 | 6.33 | 6.2 | 217745 |
| 1729117800 | 6.26 | -0.07 | -1.11 | 6.39 | 6.39 | 6.23 | 238653 |
| 1729031400 | 6.33 | -0.26 | -3.95 | 6.5 | 6.5 | 6.22 | 332752 |
| 1728945000 | 6.59 | -0.02 | -0.30 | 6.51 | 6.59 | 6.4 | 232012 |
| 1728685800 | 6.61 | 0.04 | 0.61 | 6.51 | 6.6238 | 6.45 | 170919 |
| 1728599400 | 6.57 | 0.23 | 3.63 | 6.38 | 6.6 | 6.35 | 228359 |
| 1728513000 | 6.34 | -0.06 | -0.94 | 6.3 | 6.45 | 6.29 | 192644 |
| 1728426600 | 6.4 | -0.27 | -4.05 | 6.54 | 6.61 | 6.2029 | 412678 |
| 1728340200 | 6.67 | -0.05 | -0.74 | 6.81 | 6.88 | 6.53 | 306491 |
| 1728081000 | 6.72 | -0.02 | -0.30 | 6.94 | 6.94 | 6.65 | 228175 |
| 1727994600 | 6.74 | 0.26 | 4.01 | 6.51 | 6.805 | 6.33 | 409438 |
| 1727908200 | 6.48 | -0.06 | -0.92 | 6.67 | 6.74 | 6.32 | 362914 |
| 1727821800 | 6.54 | 0.27 | 4.31 | 6.25 | 6.57 | 6.15 | 456278 |
| 1727735400 | 6.2699999 | 0.11 | 1.79 | 6.18 | 6.37 | 6.065 | 244025 |
| 1727476200 | 6.16 | -0.16 | -2.53 | 6.34 | 6.44 | 6.12 | 257224 |
| 1727389800 | 6.32 | 0.24 | 3.95 | 6.05 | 6.44 | 6.0499 | 961317 |
| 1727303400 | 6.08 | -0.27 | -4.25 | 6.38 | 6.38 | 6.0599999 | 179316 |
| 1727217000 | 6.35 | 0.2 | 3.25 | 6.22 | 6.4 | 6.175 | 258000 |
| 1727130600 | 6.15 | -0.22 | -3.45 | 6.28 | 6.375 | 6.15 | 196615 |
| 1726871400 | 6.37 | 0.3 | 4.94 | 6.3099999 | 6.43 | 6.18 | 366995 |
| 1726785000 | 6.07 | 0.17 | 2.88 | 6.04 | 6.43 | 6.03 | 162210 |
| 1726698600 | 5.9 | -0.4 | -6.35 | 6.23 | 6.23 | 5.89 | 249210 |
| 1726612200 | 6.3 | 0.12 | 1.94 | 6.18 | 6.32 | 6.13 | 262404 |
| 1726525800 | 6.18 | 0.08 | 1.31 | 6.14 | 6.19 | 5.84 | 294515 |
| 1726266600 | 6.1 | 0.23 | 3.92 | 5.91 | 6.15 | 5.9 | 334395 |
| 1726180200 | 5.87 | -0.01 | -0.17 | 5.91 | 6.01 | 5.78 | 609161 |
| 1726093800 | 5.88 | -0.15 | -2.49 | 5.97 | 6.075 | 5.83 | 266357 |
| 1726007400 | 6.03 | -0.27 | -4.29 | 6.26 | 6.3 | 5.96 | 410408 |
| 1725921000 | 6.3 | -0.31 | -4.69 | 6.63 | 6.64 | 6.26 | 358973 |
| 1725661800 | 6.61 | -0.01 | -0.15 | 6.64 | 6.695 | 6.36 | 356241 |
| 1725575400 | 6.62 | -0.07 | -1.05 | 6.78 | 6.78 | 6.5599999 | 276751 |
| 1725489000 | 6.69 | 0.03 | 0.45 | 6.67 | 6.8226 | 6.53 | 222398 |
| 1725402600 | 6.66 | -0.71 | -9.63 | 7.24 | 7.26 | 6.58 | 602340 |
| 1725057000 | 7.37 | -0.27 | -3.53 | 7.58 | 7.58 | 7.27 | 320438 |
| 1724970600 | 7.64 | -0.19 | -2.43 | 7.9 | 7.9 | 7.61 | 240144 |
| 1724884200 | 7.83 | -0.01 | -0.13 | 7.83 | 7.9699 | 7.731 | 148843 |
| 1724797800 | 7.84 | -0.09 | -1.13 | 7.85 | 7.9 | 7.67 | 224834 |
| 1724711400 | 7.93 | 0.22 | 2.85 | 7.85 | 8.02 | 7.79 | 209396 |
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
