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 | 4.964 | 7.85940468651 | 63.16 | 68.65 | 63.16 | 16447 | 67.254871 | SP |
| 4 | 6.594 | 10.7167235495 | 61.53 | 68.65 | 61.12 | 15523 | 64.81969927 | SP |
| 12 | 12.264 | 21.954887218 | 55.86 | 68.65 | 53.465 | 17549 | 61.82366545 | SP |
| 26 | 13.264 | 24.1779074007 | 54.86 | 68.65 | 49.08 | 19086 | 58.19818637 | SP |
| 52 | 20.414 | 42.7876755397 | 47.71 | 68.65 | 47.71 | 22989 | 55.25679995 | SP |
| 156 | -33.466 | -32.9422187223 | 101.59 | 103.44 | 37.41 | 43116 | 55.29061542 | SP |
| 260 | -28.706 | -29.6457709388 | 96.83 | 141 | 37.41 | 78492 | 93.0128974 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 68.124 | -0.33 | -0.48 | 67.99 | 68.3 | 67.82 | 14150 |
| 1732577400 | 68.45 | 1.97 | 2.96 | 67.06 | 68.65 | 67.06 | 46890 |
| 1732318200 | 66.48 | 1.13 | 1.73 | 65.59 | 66.58 | 65.59 | 16921 |
| 1732231800 | 65.3463 | 0.74 | 1.14 | 64.51 | 65.519999 | 64.28 | 7416 |
| 1732145400 | 64.61 | 0.3 | 0.47 | 64.36 | 64.61 | 64.1675 | 5916 |
| 1732059000 | 64.31 | 0.17 | 0.27 | 63.5 | 64.355 | 63.47 | 4291 |
| 1731972600 | 64.14 | 0.24 | 0.38 | 64.05 | 64.44 | 63.97 | 27194 |
| 1731713400 | 63.9 | -0.67 | -1.03 | 64.349999 | 64.58 | 63.7 | 36482 |
| 1731627000 | 64.5651 | -1.19 | -1.82 | 65.519999 | 65.55 | 64.477 | 9746 |
| 1731540600 | 65.76 | -0.2 | -0.30 | 65.15 | 66.875 | 65.15 | 15780 |
| 1731454200 | 65.959999 | -0.32 | -0.48 | 65.97 | 66.444999 | 65.75 | 23325 |
| 1731367800 | 66.28 | 1.89 | 2.93 | 64.879999 | 66.4999 | 64.879999 | 8947 |
| 1731108600 | 64.393 | -1.02 | -1.57 | 65.069999 | 65.069999 | 64.06 | 4232 |
| 1731022200 | 65.4179 | 0.9 | 1.39 | 64.87 | 66.079899 | 64.87 | 22770 |
| 1730935800 | 64.5192 | 1.66 | 2.64 | 63.72 | 64.5192 | 63.72 | 11057 |
| 1730849400 | 62.8613 | 1.03 | 1.66 | 62.08 | 62.8613 | 62.08 | 7375 |
| 1730763000 | 61.8355 | 0.33 | 0.53 | 61.51 | 62.3156 | 61.49 | 6481 |
| 1730500200 | 61.51 | 0.2 | 0.32 | 61.65 | 62.23 | 61.41 | 30063 |
| 1730413800 | 61.3131 | -0.06 | -0.10 | 61.65 | 61.65 | 61.12 | 5966 |
| 1730327400 | 61.3766 | -0.3 | -0.49 | 61.42 | 61.77 | 61.3766 | 2958 |
| 1730241000 | 61.6764 | 0.09 | 0.14 | 61.53 | 61.93 | 61.1442 | 13933 |
| 1730154600 | 61.59 | 0.86 | 1.42 | 61.22 | 61.95 | 61.22 | 11689 |
| 1729895400 | 60.7264 | -0 | -0.01 | 61.06 | 61.3807 | 60.72 | 3886 |
| 1729809000 | 60.73 | -0 | -0.00 | 60.69 | 61.05 | 60.38 | 9700 |
| 1729722600 | 60.7327 | -0.85 | -1.38 | 61.37 | 61.67 | 60.4 | 5968 |
| 1729636200 | 61.5816 | 0.03 | 0.05 | 61.22 | 61.5963 | 61.22 | 6315 |
| 1729549800 | 61.5497 | -0.54 | -0.87 | 61.8 | 62 | 61.45 | 4897 |
| 1729290600 | 62.09 | 0.24 | 0.39 | 62.26 | 62.26 | 61.79 | 16635 |
| 1729204200 | 61.8466 | -0.54 | -0.87 | 62.5 | 62.5 | 61.77 | 7838 |
| 1729117800 | 62.39 | 0.17 | 0.27 | 62.33 | 62.5709 | 62.286 | 11293 |
| 1729031400 | 62.22 | 0.15 | 0.24 | 62.07 | 62.38 | 61.8201 | 250582 |
| 1728945000 | 62.07 | -0.01 | -0.02 | 62.13 | 62.21 | 61.78 | 77904 |
| 1728685800 | 62.08 | 1.13 | 1.85 | 60.81 | 62.11 | 60.81 | 17910 |
| 1728599400 | 60.9507 | -0.41 | -0.67 | 60.76 | 61.05 | 60.76 | 12873 |
| 1728513000 | 61.36 | 0.32 | 0.52 | 60.96 | 61.5845 | 60.925 | 10397 |
| 1728426600 | 61.04 | 0.26 | 0.43 | 60.42 | 61.04 | 60.42 | 4239 |
| 1728340200 | 60.78 | -0.44 | -0.72 | 61.04 | 61.3041 | 60.44 | 19028 |
| 1728081000 | 61.2222 | 1.4 | 2.34 | 60.83 | 61.2251 | 60.675 | 6088 |
| 1727994600 | 59.82 | -0.65 | -1.07 | 59.63 | 59.82 | 59.4214 | 11685 |
| 1727908200 | 60.4689 | -0.1 | -0.17 | 60.53 | 60.53 | 60.35 | 2261 |
| 1727821800 | 60.5705 | -0.43 | -0.70 | 60.98 | 60.98 | 60.09 | 4725 |
| 1727735400 | 61 | 0.03 | 0.05 | 61.03 | 61.55 | 60.68 | 14844 |
| 1727476200 | 60.97 | 0.29 | 0.48 | 61.11 | 61.23 | 60.8501 | 21541 |
| 1727389800 | 60.68 | 1.03 | 1.73 | 60.87 | 60.98 | 60.28 | 9427 |
| 1727303400 | 59.65 | -0.71 | -1.18 | 60.18 | 60.37 | 59.59 | 7460 |
| 1727217000 | 60.36 | 1.16 | 1.96 | 59.6 | 60.36 | 59.49 | 8262 |
| 1727130600 | 59.2 | 0.19 | 0.32 | 59.19 | 59.2 | 58.88 | 2795 |
| 1726871400 | 59.01 | -0.39 | -0.66 | 59.08 | 59.155 | 58.625 | 35531 |
| 1726785000 | 59.4 | 1.3 | 2.24 | 59.62 | 59.67 | 59.28 | 31375 |
| 1726698600 | 58.1 | 0.31 | 0.54 | 57.9 | 59.25 | 57.9 | 14519 |
| 1726612200 | 57.79 | 0.85 | 1.49 | 57.54 | 58.08 | 57.41 | 7550 |
| 1726525800 | 56.9407 | 0.09 | 0.15 | 56.84 | 57 | 56.5 | 6266 |
| 1726266600 | 56.8539 | 1.29 | 2.32 | 56.11 | 57.09 | 56.11 | 8093 |
| 1726180200 | 55.5636 | 0.59 | 1.08 | 55.06 | 55.66 | 55.06 | 1785 |
| 1726093800 | 54.97 | 0.82 | 1.52 | 54.17 | 54.97 | 53.76 | 3572 |
| 1726007400 | 54.1464 | -0.09 | -0.17 | 54.17 | 54.17 | 53.465 | 3020 |
| 1725921000 | 54.24 | 0.52 | 0.96 | 54.19 | 54.66 | 54.09 | 36218 |
| 1725661800 | 53.7243 | -1.03 | -1.88 | 53.89 | 54.64 | 53.7243 | 1782 |
| 1725575400 | 54.7555 | -0.23 | -0.43 | 54.73 | 55.4 | 54.5704 | 3165 |
| 1725489000 | 54.9893 | -0.1 | -0.18 | 54.57 | 55.5401 | 54.57 | 16803 |
| 1725402600 | 55.09 | -1.15 | -2.04 | 55.95 | 56.05 | 54.97 | 6253 |
| 1725057000 | 56.2386 | 0.4 | 0.71 | 56.38 | 56.38 | 55.7318 | 3994 |
| 1724970600 | 55.84 | 0.62 | 1.12 | 56 | 56.3952 | 55.84 | 5536 |
| 1724884200 | 55.2193 | -0.49 | -0.89 | 55.36 | 55.64 | 55.02 | 5894 |
| 1724797800 | 55.714 | -0.31 | -0.56 | 55.64 | 55.84 | 55.306 | 5405 |
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
