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 | 0.1954 | 0.823777403035 | 23.72 | 23.935 | 23.72 | 3922 | 23.78591297 | SP |
| 4 | 0.1754 | 0.738837405223 | 23.74 | 23.935 | 23.47 | 5180 | 23.70491241 | SP |
| 12 | -0.0146 | -0.0610112829085 | 23.93 | 24.13 | 23.47 | 10876 | 23.93745744 | SP |
| 26 | 0.4754 | 2.02815699659 | 23.44 | 24.17 | 23.31 | 8596 | 23.87030835 | SP |
| 52 | 0.7254 | 3.12807244502 | 23.19 | 24.17 | 23.1801 | 6467 | 23.79007616 | SP |
| 156 | -1.6546 | -6.47086429409 | 25.57 | 25.6 | 22.19 | 11181 | 23.41727197 | SP |
| 260 | -1.2096 | -4.81432835821 | 25.125 | 25.84 | 22.19 | 9260 | 23.46641256 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 23.9154 | 0.05 | 0.21 | 23.92 | 23.935 | 23.9154 | 923 |
| 1732663800 | 23.865 | 0.03 | 0.11 | 23.84 | 23.865 | 23.84 | 1340 |
| 1732577400 | 23.8382 | 0.07 | 0.29 | 23.86 | 23.86 | 23.8382 | 5063 |
| 1732318200 | 23.77 | 0.02 | 0.06 | 23.7813 | 23.79 | 23.77 | 4805 |
| 1732231800 | 23.7547 | 0.01 | 0.04 | 23.77 | 23.79 | 23.7547 | 5108 |
| 1732145400 | 23.745 | -0.03 | -0.13 | 23.72 | 23.79 | 23.72 | 3295 |
| 1732059000 | 23.775 | 0.02 | 0.08 | 23.77 | 23.8 | 23.77 | 1877 |
| 1731972600 | 23.755 | 0.04 | 0.19 | 23.74 | 23.755 | 23.7297 | 1379 |
| 1731713400 | 23.71 | 0.02 | 0.08 | 23.6701 | 23.7399 | 23.6701 | 4079 |
| 1731627000 | 23.6922 | -0 | -0.01 | 23.7 | 23.71 | 23.6922 | 1536 |
| 1731540600 | 23.695 | -0.04 | -0.15 | 23.78 | 23.78 | 23.695 | 517 |
| 1731454200 | 23.73 | -0.04 | -0.17 | 23.7401 | 23.7401 | 23.71 | 2808 |
| 1731367800 | 23.77 | 0.07 | 0.32 | 23.67 | 23.77 | 23.67 | 3702 |
| 1731108600 | 23.695 | 0.11 | 0.45 | 23.66 | 23.7 | 23.66 | 27647 |
| 1731022200 | 23.59 | 0.09 | 0.36 | 23.62 | 23.62 | 23.58 | 6473 |
| 1730935800 | 23.5043 | -0.25 | -1.04 | 23.47 | 23.5252 | 23.47 | 9186 |
| 1730849400 | 23.7505 | 0.04 | 0.17 | 23.72 | 23.7505 | 23.72 | 534 |
| 1730763000 | 23.7097 | 0.05 | 0.23 | 23.74 | 23.74 | 23.6601 | 8685 |
| 1730500200 | 23.655 | -0.16 | -0.65 | 23.72 | 23.72 | 23.655 | 3376 |
| 1730413800 | 23.81 | 0.07 | 0.29 | 23.73 | 23.81 | 23.7 | 6267 |
| 1730327400 | 23.74 | 0 | 0.00 | 23.74 | 23.75 | 23.71 | 5930 |
| 1730241000 | 23.74 | -0.01 | -0.02 | 23.72 | 23.76 | 23.71 | 8251 |
| 1730154600 | 23.745 | -0.02 | -0.07 | 23.75 | 23.78 | 23.73 | 4857 |
| 1729895400 | 23.762 | 0.08 | 0.33 | 23.73 | 23.805 | 23.73 | 3511 |
| 1729809000 | 23.685 | -0.02 | -0.06 | 23.66 | 23.7093 | 23.66 | 4494 |
| 1729722600 | 23.7 | -0.14 | -0.59 | 23.83 | 23.83 | 23.67 | 47666 |
| 1729636200 | 23.84 | -0.02 | -0.08 | 23.9 | 23.9 | 23.83 | 29345 |
| 1729549800 | 23.858 | -0.07 | -0.30 | 23.9 | 23.92 | 23.858 | 8754 |
| 1729290600 | 23.93 | 0.01 | 0.04 | 23.94 | 23.99 | 23.91 | 11265 |
| 1729204200 | 23.92 | -0.04 | -0.17 | 23.9 | 23.93 | 23.83 | 11840 |
| 1729117800 | 23.96 | 0.04 | 0.17 | 23.94 | 23.96 | 23.9327 | 799 |
| 1729031400 | 23.92 | 0.08 | 0.34 | 23.87 | 23.94 | 23.87 | 7819 |
| 1728945000 | 23.84 | -0.07 | -0.27 | 23.84 | 23.84 | 23.835 | 4205 |
| 1728685800 | 23.9052 | 0 | 0.00 | 23.89 | 23.9052 | 23.89 | 179 |
| 1728599400 | 23.905 | 0.01 | 0.04 | 23.89 | 23.93 | 23.89 | 2296 |
| 1728513000 | 23.895 | -0.02 | -0.10 | 23.9 | 23.9099 | 23.8817 | 3867 |
| 1728426600 | 23.9195 | -0.02 | -0.09 | 23.91 | 23.93 | 23.91 | 1048 |
| 1728340200 | 23.94 | 0 | 0.00 | 23.91 | 23.99 | 23.87 | 14388 |
| 1728081000 | 23.94 | -0.09 | -0.37 | 24.01 | 24.01 | 23.94 | 27563 |
| 1727994600 | 24.03 | -0.03 | -0.12 | 24.02 | 24.035 | 24 | 1549 |
| 1727908200 | 24.06 | 0.02 | 0.10 | 23.99 | 24.07 | 23.99 | 18900 |
| 1727821800 | 24.0357 | -0.04 | -0.18 | 24.05 | 24.05 | 24 | 4953 |
| 1727735400 | 24.08 | -0.01 | -0.02 | 24.07 | 24.08 | 24.05 | 133484 |
| 1727476200 | 24.0853 | 0.07 | 0.27 | 24.055 | 24.0853 | 24.055 | 2483 |
| 1727389800 | 24.0202 | 0 | 0.02 | 24.03 | 24.06 | 24.02 | 1774 |
| 1727303400 | 24.0155 | -0.01 | -0.06 | 24.0001 | 24.06 | 24.0001 | 1722 |
| 1727217000 | 24.03 | -0.03 | -0.10 | 24 | 24.08 | 24 | 4431 |
| 1727130600 | 24.055 | 0.06 | 0.25 | 24.01 | 24.09 | 24 | 26467 |
| 1726871400 | 23.995 | -0.07 | -0.27 | 24 | 24.03 | 23.995 | 1668 |
| 1726785000 | 24.06 | 0.05 | 0.21 | 24 | 24.06 | 23.9905 | 11111 |
| 1726698600 | 24.01 | -0.01 | -0.04 | 24.02 | 24.04 | 24 | 9175 |
| 1726612200 | 24.02 | -0.11 | -0.46 | 24.02 | 24.03 | 24.02 | 34961 |
| 1726525800 | 24.13 | 0.07 | 0.31 | 24.06 | 24.13 | 24.0401 | 39063 |
| 1726266600 | 24.0557 | 0.04 | 0.15 | 24.05 | 24.075 | 24.02 | 3027 |
| 1726180200 | 24.02 | -0.02 | -0.08 | 24.01 | 24.045 | 24 | 45987 |
| 1726093800 | 24.04 | -0.01 | -0.04 | 24.02 | 24.055 | 24.02 | 769 |
| 1726007400 | 24.05 | 0.03 | 0.12 | 24 | 24.11 | 24 | 9222 |
| 1725921000 | 24.02 | 0.01 | 0.04 | 23.99 | 24.02 | 23.99 | 743 |
| 1725661800 | 24.01 | 0.03 | 0.13 | 24 | 24.015 | 24 | 1629 |
| 1725575400 | 23.98 | 0.02 | 0.08 | 23.97 | 23.995 | 23.96 | 2602 |
| 1725489000 | 23.96 | 0.03 | 0.10 | 23.93 | 23.97 | 23.93 | 1074 |
| 1725402600 | 23.935 | -0.01 | -0.02 | 23.9 | 23.94 | 23.9 | 4329 |
| 1725057000 | 23.94 | -0.03 | -0.13 | 23.96 | 23.97 | 23.94 | 257 |
| 1724970600 | 23.97 | -0.03 | -0.13 | 24 | 24 | 23.9437 | 19624 |
| 1724884200 | 24 | 0.04 | 0.19 | 24 | 24.04 | 24 | 13539 |
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
