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 | 0.02 | 0.0780944943381 | 25.61 | 25.64 | 25.59 | 183074 | 25.60782252 | SP |
| 4 | -0.01 | -0.0390015600624 | 25.64 | 25.78 | 25.58 | 188617 | 25.6595256 | SP |
| 12 | -0.04 | -0.155823918972 | 25.67 | 25.79 | 25.57 | 145185 | 25.66711484 | SP |
| 26 | -0.03 | -0.116913484022 | 25.66 | 25.84 | 25.55 | 116554 | 25.67114101 | SP |
| 52 | 0.07 | 0.27386541471 | 25.56 | 25.84 | 25.47 | 85707 | 25.65741842 | SP |
| 156 | 0.53 | 2.11155378486 | 25.1 | 26.78 | 25.07 | 47298 | 25.64855548 | SP |
| 260 | 0.53 | 2.11155378486 | 25.1 | 26.78 | 25.07 | 47298 | 25.64855548 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 25.63 | 0.02 | 0.06 | 25.63 | 25.64 | 25.62 | 167001 |
| 1732577400 | 25.615 | 0 | 0.02 | 25.61 | 25.62 | 25.6 | 87764 |
| 1732318200 | 25.61 | 0.01 | 0.04 | 25.62 | 25.62 | 25.59 | 83401 |
| 1732231800 | 25.6 | 0 | 0.00 | 25.61 | 25.61 | 25.6 | 192098 |
| 1732145400 | 25.6 | 0 | 0.00 | 25.61 | 25.61 | 25.59 | 385106 |
| 1732059000 | 25.6 | 0.01 | 0.04 | 25.61 | 25.61 | 25.58 | 153046 |
| 1731972600 | 25.59 | -0.14 | -0.52 | 25.6 | 25.605 | 25.585 | 222868 |
| 1731713400 | 25.725 | 0.03 | 0.10 | 25.71 | 25.74 | 25.7001 | 452996 |
| 1731627000 | 25.7 | 0 | 0.00 | 25.71 | 25.71 | 25.6901 | 158957 |
| 1731540600 | 25.7 | 0 | 0.00 | 25.71 | 25.71 | 25.69 | 107820 |
| 1731454200 | 25.7 | -0.01 | -0.04 | 25.7 | 25.71 | 25.69 | 73245 |
| 1731367800 | 25.71 | 0.03 | 0.12 | 25.7 | 25.71 | 25.68 | 292822 |
| 1731108600 | 25.68 | 0.01 | 0.04 | 25.68 | 25.7 | 25.6721 | 748725 |
| 1731022200 | 25.67 | -0.01 | -0.02 | 25.68 | 25.688 | 25.66 | 82705 |
| 1730935800 | 25.675 | 0.02 | 0.06 | 25.78 | 25.78 | 25.67 | 133521 |
| 1730849400 | 25.66 | 0.02 | 0.06 | 25.66 | 25.668 | 25.64 | 44974 |
| 1730763000 | 25.645 | -0.01 | -0.02 | 25.65 | 25.67 | 25.64 | 86603 |
| 1730500200 | 25.65 | -0.01 | -0.04 | 25.63 | 25.66 | 25.62 | 128988 |
| 1730413800 | 25.66 | 0.04 | 0.14 | 25.63 | 25.66 | 25.63 | 108362 |
| 1730327400 | 25.625 | -0.01 | -0.02 | 25.64 | 25.64 | 25.62 | 61330 |
| 1730241000 | 25.63 | 0.02 | 0.08 | 25.59 | 25.64 | 25.59 | 80090 |
| 1730154600 | 25.61 | -0.01 | -0.02 | 25.65 | 25.65 | 25.61 | 77351 |
| 1729895400 | 25.615 | 0.02 | 0.08 | 25.62 | 25.6299 | 25.6001 | 79738 |
| 1729809000 | 25.595 | -0.01 | -0.02 | 25.6 | 25.618 | 25.59 | 70132 |
| 1729722600 | 25.6 | 0.02 | 0.06 | 25.58 | 25.6 | 25.58 | 74179 |
| 1729636200 | 25.585 | -0.01 | -0.02 | 25.59 | 25.6 | 25.58 | 119960 |
| 1729549800 | 25.59 | -0.15 | -0.58 | 25.58 | 25.61 | 25.57 | 163714 |
| 1729290600 | 25.739 | 0.01 | 0.03 | 25.72 | 25.74 | 25.72 | 56952 |
| 1729204200 | 25.73 | 0.01 | 0.04 | 25.74 | 25.745 | 25.73 | 54380 |
| 1729117800 | 25.72 | 0 | 0.00 | 25.71 | 25.73 | 25.71 | 61523 |
| 1729031400 | 25.72 | 0.02 | 0.06 | 25.72 | 25.73 | 25.71 | 58245 |
| 1728945000 | 25.705 | -0 | -0.01 | 25.72 | 25.75 | 25.7001 | 63953 |
| 1728685800 | 25.708 | 0.01 | 0.03 | 25.72 | 25.74 | 25.6907 | 98002 |
| 1728599400 | 25.7 | 0 | 0.02 | 25.66 | 25.7299 | 25.66 | 55599 |
| 1728513000 | 25.695 | 0 | 0.02 | 25.67 | 25.72 | 25.67 | 101286 |
| 1728426600 | 25.69 | -0.01 | -0.04 | 25.7 | 25.715 | 25.68 | 154354 |
| 1728340200 | 25.6999 | 0.03 | 0.12 | 25.69 | 25.71 | 25.6733 | 69121 |
| 1728081000 | 25.67 | -0.01 | -0.02 | 25.66 | 25.685 | 25.66 | 35027 |
| 1727994600 | 25.675 | 0.02 | 0.06 | 25.66 | 25.685 | 25.65 | 86909 |
| 1727908200 | 25.66 | 0.01 | 0.04 | 25.66 | 25.7 | 25.65 | 168433 |
| 1727821800 | 25.65 | 0.01 | 0.04 | 25.66 | 25.69 | 25.64 | 184357 |
| 1727735400 | 25.64 | 0.04 | 0.16 | 25.64 | 25.6582 | 25.63 | 94117 |
| 1727476200 | 25.6 | -0.04 | -0.16 | 25.63 | 25.635 | 25.6 | 176839 |
| 1727389800 | 25.64 | 0.03 | 0.12 | 25.63 | 25.64 | 25.62 | 125420 |
| 1727303400 | 25.61 | 0.01 | 0.04 | 25.62 | 25.62 | 25.6 | 62477 |
| 1727217000 | 25.6 | 0 | 0.00 | 25.6 | 25.61 | 25.59 | 112503 |
| 1727130600 | 25.6 | -0.17 | -0.64 | 25.59 | 25.6407 | 25.5805 | 117189 |
| 1726871400 | 25.765 | 0.02 | 0.06 | 25.75 | 25.79 | 25.74 | 67338 |
| 1726785000 | 25.75 | 0 | 0.02 | 25.73 | 25.76 | 25.7219 | 106696 |
| 1726698600 | 25.745 | 0.01 | 0.02 | 25.74 | 25.75 | 25.73 | 58618 |
| 1726612200 | 25.74 | 0.01 | 0.04 | 25.76 | 25.76 | 25.73 | 126607 |
| 1726525800 | 25.73 | 0.01 | 0.04 | 25.76 | 25.76 | 25.72 | 118905 |
| 1726266600 | 25.72 | 0.02 | 0.10 | 25.73 | 25.73 | 25.7 | 180987 |
| 1726180200 | 25.695 | -0.01 | -0.02 | 25.71 | 25.71 | 25.69 | 86300 |
| 1726093800 | 25.7 | 0.01 | 0.04 | 25.69 | 25.71 | 25.68 | 94277 |
| 1726007400 | 25.69 | -0.01 | -0.04 | 25.7 | 25.7 | 25.67 | 108622 |
| 1725921000 | 25.7 | 0.02 | 0.06 | 25.71 | 25.71 | 25.68 | 178908 |
| 1725661800 | 25.685 | 0 | 0.02 | 25.67 | 25.685 | 25.66 | 28809 |
| 1725575400 | 25.68 | -0.02 | -0.06 | 25.68 | 25.71 | 25.63 | 751056 |
| 1725489000 | 25.695 | 0.02 | 0.08 | 25.67 | 25.7399 | 25.66 | 429784 |
| 1725402600 | 25.675 | 0.02 | 0.06 | 25.67 | 25.6799 | 25.66 | 59800 |
| 1725057000 | 25.66 | 0.02 | 0.10 | 25.66 | 25.6652 | 25.6412 | 93178 |
| 1724970600 | 25.635 | -0.01 | -0.04 | 25.64 | 25.65 | 25.61 | 130901 |
| 1724884200 | 25.645 | 0.01 | 0.04 | 25.66 | 25.66 | 25.64 | 61925 |
| 1724797800 | 25.635 | 0.01 | 0.04 | 25.63 | 25.64 | 25.62 | 47373 |
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
