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 | -2.55 | -1.99608610568 | 127.75 | 129.95 | 124.47 | 38996 | 126.18137611 | CS |
| 4 | 11.05 | 9.68024529128 | 114.15 | 136.86 | 114.15 | 44224 | 127.3032035 | CS |
| 12 | -6.07 | -4.62405728651 | 131.27 | 136.86 | 114.15 | 57441 | 124.71912532 | CS |
| 26 | 23.66 | 23.3011621036 | 101.54 | 138.49 | 99.95 | 51826 | 122.26181576 | CS |
| 52 | 48.74 | 63.7457494115 | 76.46 | 138.49 | 75.53 | 74119 | 103.48195134 | CS |
| 156 | 56.6 | 82.5072886297 | 68.6 | 138.49 | 51.555 | 51627 | 82.50829948 | CS |
| 260 | 39.73 | 46.4841464841 | 85.47 | 138.49 | 51.555 | 46549 | 78.46563895 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 125.2 | 0.73 | 0.59 | 125.79 | 125.79 | 123.11 | 28909 |
| 1732750200 | 124.47 | -1.74 | -1.38 | 127.39 | 128.13 | 124.47 | 37267 |
| 1732663800 | 126.21 | -0.87 | -0.68 | 127.08 | 127.22 | 125.66 | 22278 |
| 1732577400 | 127.08 | 0.6 | 0.47 | 128.36 | 129.94999 | 127.08 | 57145 |
| 1732318200 | 126.48 | 0.63 | 0.50 | 127.75 | 127.775 | 125.84 | 38196 |
| 1732231800 | 125.85 | 2.51 | 2.04 | 124.62 | 126.48 | 124.03 | 34187 |
| 1732145400 | 123.34 | -1.24 | -1.00 | 125 | 125.24 | 122.78 | 26793 |
| 1732059000 | 124.58 | 0.62 | 0.50 | 122.89 | 125.19 | 122.04 | 34376 |
| 1731972600 | 123.96 | -1.9 | -1.51 | 125.97 | 126.28 | 123.77 | 42187 |
| 1731713400 | 125.86 | -1.3 | -1.02 | 128.72999 | 128.72999 | 124.605 | 63991 |
| 1731627000 | 127.16 | -2.68 | -2.06 | 132 | 132 | 126.69 | 53993 |
| 1731540600 | 129.84 | -0.78 | -0.60 | 131.04 | 134.47 | 129.84 | 35418 |
| 1731454200 | 130.62 | -5.13 | -3.78 | 134.49 | 135.72 | 129.115 | 60156 |
| 1731367800 | 135.75 | 1.32 | 0.98 | 135.04 | 136.86 | 134.29 | 41885 |
| 1731108600 | 134.43 | 4.51 | 3.47 | 132.11 | 135.34 | 131.0899 | 53422 |
| 1731022200 | 129.91999 | -0.42 | -0.32 | 129.87 | 129.94 | 126.825 | 41356 |
| 1730935800 | 130.34 | 9.41 | 7.78 | 129.54 | 136.02 | 128.41999 | 100633 |
| 1730849400 | 120.93 | 4.13 | 3.54 | 116.41 | 120.97 | 116.41 | 23226 |
| 1730763000 | 116.8 | -2.7 | -2.26 | 118.15 | 119.62 | 116.53 | 26154 |
| 1730500200 | 119.5 | 3.47 | 2.99 | 114.15 | 126.26 | 114.15 | 44382 |
| 1730413800 | 116.03 | -2.75 | -2.32 | 118.98 | 120.32 | 115.9 | 38825 |
| 1730327400 | 118.78 | -3.06 | -2.51 | 120.7 | 122.15 | 118.5 | 38110 |
| 1730241000 | 121.84 | 1.62 | 1.35 | 119.39 | 122.13 | 119.39 | 30492 |
| 1730154600 | 120.22 | 1.53 | 1.29 | 119.81 | 120.81 | 119.665 | 31989 |
| 1729895400 | 118.69 | -0.63 | -0.53 | 119.79 | 120.19 | 118.54 | 18993 |
| 1729809000 | 119.32 | 0.41 | 0.34 | 119.28 | 119.64 | 117.78 | 43221 |
| 1729722600 | 118.91 | -0.53 | -0.44 | 119.03 | 119.69 | 117.385 | 22324 |
| 1729636200 | 119.44 | -0.21 | -0.18 | 119.03 | 119.8 | 118.65 | 31099 |
| 1729549800 | 119.65 | -2.59 | -2.12 | 123.54 | 123.54 | 119.2101 | 27296 |
| 1729290600 | 122.24 | -1.84 | -1.48 | 124.32 | 124.925 | 122.24 | 29949 |
| 1729204200 | 124.08 | -0.8 | -0.64 | 124.91 | 124.91 | 122.875 | 27613 |
| 1729117800 | 124.88 | 3.78 | 3.12 | 122.9 | 125.65 | 122.19 | 40876 |
| 1729031400 | 121.1 | -0.02 | -0.02 | 120.88 | 124.72 | 120.88 | 80548 |
| 1728945000 | 121.12 | 0.72 | 0.60 | 118.64 | 121.32 | 118.44 | 23364 |
| 1728685800 | 120.4 | 2.68 | 2.28 | 118.25 | 120.68 | 118.0347 | 32335 |
| 1728599400 | 117.72 | -4.36 | -3.57 | 120.36 | 120.36 | 117.55 | 40374 |
| 1728513000 | 122.08 | 1.52 | 1.26 | 120.56 | 122.34 | 120.415 | 41739 |
| 1728426600 | 120.56 | 0.2 | 0.17 | 120.76 | 121.4181 | 119.99 | 30081 |
| 1728340200 | 120.36 | -2.66 | -2.16 | 122.17 | 122.17 | 120.02 | 61554 |
| 1728081000 | 123.02 | 1.38 | 1.13 | 123.22 | 124.1 | 122.23 | 37165 |
| 1727994600 | 121.64 | -1.05 | -0.86 | 123.09 | 123.09 | 121.01 | 32471 |
| 1727908200 | 122.69 | -0.51 | -0.41 | 123.2 | 124.6054 | 122.67 | 27883 |
| 1727821800 | 123.2 | -2.57 | -2.04 | 125 | 125 | 122.685 | 40972 |
| 1727735400 | 125.77 | 1.76 | 1.42 | 123 | 126.21 | 122.975 | 75257 |
| 1727476200 | 124.01 | -1.79 | -1.42 | 126.34 | 127.48 | 123.63 | 28177 |
| 1727389800 | 125.8 | 0.42 | 0.33 | 126.87 | 127.03 | 124.52 | 64921 |
| 1727303400 | 125.38 | -1.59 | -1.25 | 127.15 | 127.15 | 124.93 | 36537 |
| 1727217000 | 126.97 | -0.03 | -0.02 | 127.57 | 127.69 | 125.85 | 29380 |
| 1727130600 | 127 | 0.24 | 0.19 | 126.91 | 127.69 | 124.805 | 51527 |
| 1726871400 | 126.76 | 1.01 | 0.80 | 125.25 | 129.78 | 124.51 | 710953 |
| 1726785000 | 125.75 | 2.41 | 1.95 | 125.88 | 126.08 | 123.9 | 47334 |
| 1726698600 | 123.34 | -0.76 | -0.61 | 123.64 | 127.24 | 121.745 | 61881 |
| 1726612200 | 124.1 | -0.41 | -0.33 | 125.48 | 126.9 | 124.07 | 69921 |
| 1726525800 | 124.51 | -0.14 | -0.11 | 124.65 | 125.6 | 123.28 | 79021 |
| 1726266600 | 124.65 | 1.2 | 0.97 | 124.17 | 125.56 | 123.12 | 47371 |
| 1726180200 | 123.45 | 1.23 | 1.01 | 123.22 | 125.145 | 122.6 | 43649 |
| 1726093800 | 122.22 | -1.65 | -1.33 | 123.87 | 123.87 | 119.92 | 60406 |
| 1726007400 | 123.87 | 2.6 | 2.14 | 121.27 | 124.17 | 121.27 | 68516 |
| 1725921000 | 121.27 | -7.76 | -6.01 | 126.87 | 128.49 | 118.27 | 186373 |
| 1725661800 | 129.03 | -2.65 | -2.01 | 131.27 | 131.69999 | 128.61 | 62991 |
| 1725575400 | 131.68 | 0.45 | 0.34 | 131.47 | 132.13 | 129.51 | 21208 |
| 1725489000 | 131.22999 | 0.33 | 0.25 | 130.44 | 131.88 | 129.19999 | 32407 |
| 1725402600 | 130.9 | -6.23 | -4.54 | 135.5 | 136.96 | 130.33 | 61220 |
| 1725057000 | 137.13 | 1.44 | 1.06 | 135.5 | 137.53 | 135.5 | 41687 |
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
