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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.17 | -2.3709902371 | 7.17 | 8.1399 | 6.0001 | 36320 | 6.62512837 | CS |
| 4 | -3.608 | -34.012066365 | 10.608 | 13.7232 | 5.8 | 4730263 | 11.2395348 | CS |
| 12 | 0.472 | 7.23039215686 | 6.528 | 36.696 | 5.4144 | 12486051 | 22.00514446 | CS |
| 26 | -6.4928 | -48.1204790703 | 13.4928 | 36.696 | 5.4144 | 6217700 | 21.55478755 | CS |
| 52 | -78.92 | -91.852886406 | 85.92 | 88.32 | 5.4144 | 3261316 | 22.10397312 | CS |
| 156 | -233 | -97.0833333333 | 240 | 244.32 | 5.4144 | 3191497 | 22.76987149 | CS |
| 260 | -233 | -97.0833333333 | 240 | 244.32 | 5.4144 | 3191497 | 22.76987149 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 7 | -0.45 | -6.04 | 6.82 | 7.44 | 6.565 | 32020 |
| 1732577400 | 7.45 | 0.39 | 5.52 | 6.44 | 7.49 | 6.44 | 22697 |
| 1732318200 | 7.06 | 0.76 | 12.06 | 6.36 | 7.1892 | 6.3099999 | 21404 |
| 1732231800 | 6.3 | -0.22 | -3.41 | 6.98 | 6.98 | 6.05 | 16034 |
| 1732145400 | 6.5226 | 0.11 | 1.76 | 6.82 | 6.82 | 6.0001 | 29424 |
| 1732059000 | 6.41 | -1.99 | -23.69 | 7.17 | 8.1399 | 6.2521 | 92039 |
| 1731972600 | 8.4 | -0.1 | -1.13 | 7.65 | 8.65 | 5.8 | 75854 |
| 1731713400 | 8.4959999 | -1.1 | -11.46 | 9.36 | 9.36 | 8.3999999 | 37167 |
| 1731627000 | 9.5952 | -0.29 | -2.91 | 9.12 | 10.032 | 8.736 | 66575 |
| 1731540600 | 9.8832 | -1.63 | -14.17 | 10.08 | 11.2704 | 8.64 | 43857 |
| 1731454200 | 11.5152 | -0.46 | -3.85 | 10.3152 | 11.73072 | 9.8352 | 87577 |
| 1731367800 | 11.976 | 3.1 | 34.86 | 13.44 | 13.723199 | 9.6 | 1400900 |
| 1731108600 | 8.8799999 | 0.8 | 9.92 | 8.3999999 | 9.8688 | 7.296 | 266305 |
| 1731022200 | 8.0784 | -1.52 | -15.81 | 9.3072 | 9.3072 | 7.68 | 21416 |
| 1730935800 | 9.5952 | 0.06 | 0.65 | 9.8256 | 10.224 | 9.168 | 10143 |
| 1730849400 | 9.5328 | 0.51 | 5.64 | 9.024 | 9.6 | 9.024 | 1475 |
| 1730763000 | 9.024 | -0.19 | -2.08 | 9.12 | 9.5856 | 8.7168 | 5532 |
| 1730500200 | 9.216 | -0.19 | -2.04 | 9.1248 | 10.2192 | 9.0719999 | 4443 |
| 1730413800 | 9.408 | -0.7 | -6.93 | 10.1088 | 10.32 | 9.1584 | 7897 |
| 1730327400 | 10.1088 | -0.31 | -2.95 | 10.224 | 10.56 | 10.08 | 6178 |
| 1730241000 | 10.416 | -0.19 | -1.81 | 10.608 | 11.0352 | 10.0896 | 6109 |
| 1730154600 | 10.608 | -0.11 | -0.99 | 10.896 | 11.0304 | 10.368 | 4935 |
| 1729895400 | 10.7136 | -0.18 | -1.67 | 10.896 | 11.3328 | 10.584 | 4777 |
| 1729809000 | 10.896 | -1.25 | -10.28 | 11.7792 | 12 | 10.632 | 8599 |
| 1729722600 | 12.144 | -0.14 | -1.17 | 12.288 | 12.48 | 11.76 | 4553 |
| 1729636200 | 12.288 | -0.31 | -2.48 | 12.6 | 12.96 | 11.5248 | 8383 |
| 1729549800 | 12.6 | 0.36 | 2.94 | 11.8704 | 12.96 | 11.256 | 41047 |
| 1729290600 | 12.24 | 0.45 | 3.83 | 11.52 | 12.24 | 11.04 | 10522 |
| 1729204200 | 11.7888 | -0.16 | -1.37 | 11.472 | 11.952 | 11.04 | 10653 |
| 1729117800 | 11.952 | 0.24 | 2.05 | 11.52 | 12.1152 | 10.296 | 25931 |
| 1729031400 | 11.712 | -0.28 | -2.36 | 11.6352 | 12 | 11.28 | 6591 |
| 1728945000 | 11.9952 | -0.24 | -2.00 | 11.8704 | 12.264 | 11.52 | 5242 |
| 1728685800 | 12.24 | 0.24 | 2.00 | 11.832 | 12.432 | 11.232 | 8421 |
| 1728599400 | 12 | -0.72 | -5.66 | 12.0288 | 12.638399 | 11.52 | 12136 |
| 1728513000 | 12.72 | 1.97 | 18.30 | 10.430399 | 12.96 | 10.137599 | 53292 |
| 1728426600 | 10.752 | 0.57 | 5.56 | 10.1856 | 10.875744 | 9.9599999 | 10383 |
| 1728340200 | 10.1856 | -0.36 | -3.41 | 10.5456 | 10.5456 | 9.7056 | 14652 |
| 1728081000 | 10.5456 | -0.21 | -1.92 | 10.430399 | 11.0304 | 10.0704 | 19408 |
| 1727994600 | 10.752 | 0.43 | 4.19 | 10.08 | 11.52 | 9.6744 | 22795 |
| 1727908200 | 10.32 | -0.6 | -5.45 | 10.8336 | 10.944 | 9.6 | 12080 |
| 1727821800 | 10.915199 | -1.23 | -10.12 | 11.3664 | 11.52 | 10.5648 | 14530 |
| 1727735400 | 12.144 | -0.44 | -3.47 | 12 | 12.2544 | 9.8256 | 64495 |
| 1727476200 | 12.5808 | -0.7 | -5.28 | 13.2816 | 14.1552 | 12.144 | 19599 |
| 1727389800 | 13.281551 | -1.12 | -7.80 | 14.1504 | 14.6736 | 12.48 | 45268 |
| 1727303400 | 14.404799 | 0 | 0.03 | 15.192 | 15.84 | 14.16 | 50262 |
| 1727217000 | 14.399999 | -2.01 | -12.23 | 15.6528 | 17.150351 | 14.1312 | 113634 |
| 1727130600 | 16.406399 | 3.93 | 31.46 | 16.243199 | 18.72 | 13.1616 | 1065015 |
| 1726871400 | 12.48 | -12.96 | -50.94 | 23.208 | 23.208 | 12.264 | 502930 |
| 1726785000 | 25.44 | 19.2 | 308.01 | 19.2 | 36.696 | 16.5168 | 11377003 |
| 1726698600 | 6.2351999 | 0.76 | 13.95 | 6.24 | 6.72 | 6.0047999 | 34743 |
| 1726612200 | 5.472 | -0.66 | -10.80 | 6.432 | 6.432 | 5.472 | 8938 |
| 1726525800 | 6.1343999 | -0.01 | -0.16 | 5.952 | 6.672 | 5.856 | 4303 |
| 1726266600 | 6.144 | -0.25 | -3.90 | 6.672 | 6.672 | 5.4144 | 6049 |
| 1726180200 | 6.3936 | 0.44 | 7.42 | 6.48 | 6.48 | 6.0096 | 2385 |
| 1726093800 | 5.952 | 0.06 | 0.98 | 6.1968 | 6.4512 | 5.5344 | 3768 |
| 1726007400 | 5.8944 | -0.49 | -7.74 | 6.8159999 | 6.8159999 | 5.8944 | 3244 |
| 1725921000 | 6.3888 | 0.23 | 3.74 | 6 | 7.4256 | 5.928 | 11469 |
| 1725661800 | 6.1584 | -0.44 | -6.69 | 6.72 | 6.72 | 5.8224 | 7159 |
| 1725575400 | 6.6 | -0.2 | -2.93 | 6.8208 | 6.984 | 6.384 | 2568 |
| 1725489000 | 6.7992 | -0.4 | -5.57 | 6.9888 | 6.9888 | 6.190416 | 6386 |
| 1725402600 | 7.2 | 0.02 | 0.33 | 6.528 | 7.44 | 6.528 | 8452 |
| 1725057000 | 7.176 | -0.98 | -12.06 | 7.9152 | 7.9536 | 6.7679999 | 59022 |
| 1724970600 | 8.16 | -0.51 | -5.92 | 8.16 | 8.5152 | 8.04 | 8156 |
| 1724884200 | 8.6736 | -0.94 | -9.74 | 10.08 | 10.2336 | 7.6032 | 60769 |
| 1724797800 | 9.6096 | -4.14 | -30.12 | 13.776 | 13.919999 | 9.6096 | 69448 |
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
