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 | -0.05 | -0.523012552301 | 9.56 | 9.72 | 8.64 | 390526 | 9.27328544 | CS |
| 4 | -0.79 | -7.66990291262 | 10.3 | 11.6 | 8.64 | 568332 | 10.08160047 | CS |
| 12 | 3.1 | 48.3619344774 | 6.41 | 11.6 | 6.31 | 626063 | 8.76672167 | CS |
| 26 | -1.55 | -14.0144665461 | 11.06 | 12.13 | 6.31 | 721091 | 8.90592006 | CS |
| 52 | -0.95 | -9.08221797323 | 10.46 | 13 | 6.31 | 604517 | 9.27215264 | CS |
| 156 | -2.24 | -19.0638297872 | 11.75 | 16.75 | 6.31 | 448770 | 10.69542739 | CS |
| 260 | -2.24 | -19.0638297872 | 11.75 | 16.75 | 6.31 | 448770 | 10.69542739 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 9.51 | 0.28 | 3.03 | 9.25 | 9.8 | 9.25 | 280735 |
| 1732750200 | 9.23 | 0.49 | 5.61 | 8.76 | 9.23 | 8.71 | 315717 |
| 1732663800 | 8.74 | -0.74 | -7.81 | 9.45 | 9.45 | 8.64 | 377235 |
| 1732577400 | 9.48 | -0.11 | -1.15 | 9.64 | 9.64 | 9.21 | 549387 |
| 1732318200 | 9.59 | 0.11 | 1.16 | 9.56 | 9.72 | 9.35 | 319763 |
| 1732231800 | 9.48 | 0.4 | 4.41 | 9.08 | 9.5 | 9.08 | 290804 |
| 1732145400 | 9.08 | -0.34 | -3.61 | 9.38 | 9.6 | 8.97 | 332982 |
| 1732059000 | 9.42 | 0.29 | 3.18 | 9.19 | 9.4949999 | 9.13 | 519254 |
| 1731972600 | 9.13 | -0.33 | -3.49 | 9.48 | 9.56 | 9.05 | 464767 |
| 1731713400 | 9.46 | -0.6 | -5.96 | 10.17 | 10.34 | 9.44 | 1543248 |
| 1731627000 | 10.06 | 0.05 | 0.50 | 10.01 | 10.2 | 9.6199999 | 585055 |
| 1731540600 | 10.01 | -0.49 | -4.67 | 10.59 | 10.74 | 9.93 | 572673 |
| 1731454200 | 10.5 | -0.31 | -2.87 | 10.82 | 10.88 | 10.31 | 479187 |
| 1731367800 | 10.81 | -0.14 | -1.28 | 10.88 | 10.88 | 10.2704 | 454092 |
| 1731108600 | 10.95 | -0.25 | -2.23 | 10.94 | 11.19 | 10.83 | 486519 |
| 1731022200 | 11.2 | 0.3 | 2.75 | 11.21 | 11.37 | 11.03 | 731568 |
| 1730935800 | 10.9 | 0.05 | 0.46 | 11.28 | 11.6 | 10.41 | 1177297 |
| 1730849400 | 10.85 | 0.21 | 1.97 | 10.7 | 10.85 | 10.37 | 587271 |
| 1730763000 | 10.64 | 0.28 | 2.70 | 10.34 | 10.65 | 10.2 | 362801 |
| 1730500200 | 10.36 | 0.21 | 2.07 | 10.3 | 10.64 | 10.25 | 648683 |
| 1730413800 | 10.15 | -0.52 | -4.87 | 10.7 | 10.7 | 10.12 | 390405 |
| 1730327400 | 10.67 | -0.46 | -4.13 | 11.02 | 11.0702 | 10.55 | 354672 |
| 1730241000 | 11.13 | -0.01 | -0.09 | 11.11 | 11.23 | 10.79 | 457497 |
| 1730154600 | 11.14 | 0.22 | 2.01 | 11 | 11.34 | 10.94 | 470860 |
| 1729895400 | 10.92 | 0.37 | 3.51 | 10.74 | 11.09 | 10.44 | 407305 |
| 1729809000 | 10.55 | -0.13 | -1.22 | 10.63 | 10.81 | 10.251 | 329815 |
| 1729722600 | 10.68 | 0.08 | 0.75 | 10.39 | 10.81 | 10.15 | 343728 |
| 1729636200 | 10.6 | 0.57 | 5.68 | 10.07 | 10.61 | 10.07 | 342850 |
| 1729549800 | 10.03 | 0.01 | 0.10 | 10.12 | 10.34 | 9.8604 | 384052 |
| 1729290600 | 10.02 | 0.13 | 1.31 | 10.04 | 10.35 | 9.91 | 445985 |
| 1729204200 | 9.89 | -0.01 | -0.10 | 9.89 | 10.28 | 9.83 | 425926 |
| 1729117800 | 9.9 | 0.66 | 7.14 | 9.35 | 9.965 | 9.33 | 685085 |
| 1729031400 | 9.24 | 0.13 | 1.43 | 9.0399999 | 9.425 | 9 | 423896 |
| 1728945000 | 9.11 | 0.23 | 2.59 | 8.7899999 | 9.2 | 8.7 | 234689 |
| 1728685800 | 8.88 | 0.38 | 4.47 | 8.58 | 8.94 | 8.575 | 257072 |
| 1728599400 | 8.5 | -0.02 | -0.23 | 8.47 | 8.61 | 8.31 | 315898 |
| 1728513000 | 8.52 | -0.42 | -4.70 | 8.9 | 8.91 | 8.51 | 392777 |
| 1728426600 | 8.94 | -0.22 | -2.40 | 9.03 | 9.1199999 | 8.67 | 379754 |
| 1728340200 | 9.16 | 0.4 | 4.57 | 8.76 | 9.19 | 8.71 | 327392 |
| 1728081000 | 8.76 | 0.15 | 1.74 | 8.9 | 9.08 | 8.725 | 295414 |
| 1727994600 | 8.61 | -0.15 | -1.71 | 8.51 | 8.65 | 8.35 | 464139 |
| 1727908200 | 8.76 | 0.28 | 3.30 | 8.53 | 8.99 | 8.3757 | 375376 |
| 1727821800 | 8.48 | 0.02 | 0.24 | 8.53 | 8.8076 | 8.4 | 514232 |
| 1727735400 | 8.46 | -0.25 | -2.87 | 8.59 | 8.7288 | 8.32 | 331664 |
| 1727476200 | 8.71 | -0.11 | -1.25 | 8.83 | 9.01 | 8.67 | 505382 |
| 1727389800 | 8.82 | 0.88 | 11.08 | 8.36 | 8.89 | 8.35 | 811429 |
| 1727303400 | 7.94 | -0.47 | -5.59 | 8.33 | 8.4635 | 7.92 | 543911 |
| 1727217000 | 8.41 | 1 | 13.50 | 7.61 | 8.49 | 7.58 | 1200526 |
| 1727130600 | 7.41 | 0.19 | 2.63 | 7.34 | 7.43 | 7.15 | 532118 |
| 1726871400 | 7.22 | -0.38 | -5.00 | 7.6 | 7.6 | 7.15 | 3600859 |
| 1726785000 | 7.6 | 0.21 | 2.84 | 7.64 | 7.72 | 7.37 | 857911 |
| 1726698600 | 7.39 | 0.03 | 0.41 | 7.41 | 7.815 | 7.21 | 1030550 |
| 1726612200 | 7.36 | 0.06 | 0.82 | 7.3 | 7.52 | 7.18 | 873901 |
| 1726525800 | 7.3 | -0.45 | -5.81 | 7.88 | 8.03 | 7.13 | 1585571 |
| 1726266600 | 7.75 | 0.14 | 1.84 | 7.73 | 7.875 | 7.49 | 533910 |
| 1726180200 | 7.61 | 0.68 | 9.81 | 6.96 | 7.65 | 6.96 | 630325 |
| 1726093800 | 6.93 | 0.11 | 1.61 | 6.84 | 7.09 | 6.76 | 562483 |
| 1726007400 | 6.82 | 0.16 | 2.40 | 6.68 | 6.975 | 6.5199999 | 968512 |
| 1725921000 | 6.66 | -0.04 | -0.60 | 6.72 | 7.44 | 6.62 | 1664264 |
| 1725661800 | 6.7 | 0.24 | 3.72 | 6.41 | 6.75 | 6.3099999 | 887253 |
| 1725575400 | 6.46 | 0.01 | 0.16 | 6.55 | 6.62 | 6.37 | 451581 |
| 1725489000 | 6.45 | -0.12 | -1.83 | 6.51 | 6.79 | 6.44 | 738217 |
| 1725402600 | 6.57 | -0.49 | -6.94 | 6.87 | 7.05 | 6.4349999 | 1270260 |
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
