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 | 0.0743 | 0.287466388099 | 25.8465 | 26.02 | 25.79 | 157471 | 25.82732181 | SP |
| 4 | 0.0308 | 0.118964851294 | 25.89 | 26.0399 | 25.71 | 47122 | 25.82786266 | SP |
| 12 | -0.3492 | -1.32927293491 | 26.27 | 26.58 | 25.71 | 26013 | 26.02947002 | SP |
| 26 | 0.7808 | 3.10580747812 | 25.14 | 26.58 | 24.99 | 19440 | 26.04904453 | SP |
| 52 | 1.4908 | 6.10233319689 | 24.43 | 26.58 | 24.43 | 10184 | 26.01388989 | SP |
| 156 | 0.7508 | 2.98291617004 | 25.17 | 26.58 | 23.5604 | 5541 | 25.75812677 | SP |
| 260 | 0.7508 | 2.98291617004 | 25.17 | 26.58 | 23.5604 | 5541 | 25.75812677 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 25.9208 | -0.02 | -0.06 | 25.95 | 25.95 | 25.91 | 134529 |
| 1732663800 | 25.9358 | -0.01 | -0.05 | 25.92 | 26.02 | 25.9 | 87671 |
| 1732577400 | 25.95 | 0.15 | 0.60 | 25.9 | 25.96 | 25.84 | 29502 |
| 1732318200 | 25.7951 | -0.04 | -0.15 | 25.8137 | 25.8137 | 25.79 | 413722 |
| 1732231800 | 25.835 | 0.01 | 0.04 | 25.85 | 25.85 | 25.83 | 72302 |
| 1732145400 | 25.8254 | -0.02 | -0.10 | 25.8465 | 25.8465 | 25.8254 | 184158 |
| 1732059000 | 25.85 | 0.03 | 0.12 | 25.86 | 25.89 | 25.83 | 51790 |
| 1731972600 | 25.82 | 0.04 | 0.16 | 25.77 | 25.82 | 25.77 | 54871 |
| 1731713400 | 25.7793 | 0 | 0.01 | 25.71 | 25.8 | 25.71 | 3399 |
| 1731627000 | 25.777 | 0.01 | 0.04 | 25.82 | 25.82 | 25.777 | 4176 |
| 1731540600 | 25.7658 | -0.02 | -0.09 | 25.83 | 25.83 | 25.76 | 8908 |
| 1731454200 | 25.79 | -0.12 | -0.46 | 25.8187 | 25.8187 | 25.79 | 5372 |
| 1731367800 | 25.91 | -0.05 | -0.21 | 25.92 | 26.0399 | 25.91 | 2301 |
| 1731108600 | 25.9633 | 0.07 | 0.25 | 25.93 | 25.97 | 25.93 | 1287 |
| 1731022200 | 25.8982 | 0.13 | 0.50 | 25.87 | 25.8982 | 25.85 | 1240 |
| 1730935800 | 25.7699 | -0.12 | -0.46 | 25.75 | 25.79 | 25.75 | 3213 |
| 1730849400 | 25.8887 | 0.04 | 0.15 | 25.85 | 25.949 | 25.8 | 6253 |
| 1730763000 | 25.85 | 0.09 | 0.35 | 25.88 | 25.88 | 25.84 | 2235 |
| 1730500200 | 25.76 | -0.07 | -0.27 | 25.85 | 25.85 | 25.76 | 1503 |
| 1730413800 | 25.8305 | -0.03 | -0.11 | 25.83 | 25.86 | 25.83 | 754 |
| 1730327400 | 25.86 | -0.12 | -0.44 | 25.89 | 25.89 | 25.86 | 7789 |
| 1730241000 | 25.975 | -0 | -0.02 | 25.92 | 26.03 | 25.92 | 6286 |
| 1730154600 | 25.9799 | -0.02 | -0.08 | 26.01 | 26.01 | 25.96 | 2306 |
| 1729895400 | 26 | -0.03 | -0.12 | 26.04 | 26.04 | 26 | 2355 |
| 1729809000 | 26.0302 | 0.04 | 0.15 | 26.0363 | 26.06 | 26.0302 | 1822 |
| 1729722600 | 25.9914 | -0.05 | -0.19 | 26 | 26 | 25.99 | 2445 |
| 1729636200 | 26.04 | -0.03 | -0.12 | 26.07 | 26.07 | 26.01 | 3156 |
| 1729549800 | 26.07 | -0.11 | -0.42 | 26.13 | 26.13 | 26.06 | 35508 |
| 1729290600 | 26.1802 | -0.02 | -0.06 | 26.19 | 26.2 | 26.17 | 18338 |
| 1729204200 | 26.1969 | -0.05 | -0.20 | 26.21 | 26.21 | 26.17 | 5082 |
| 1729117800 | 26.2499 | 0.05 | 0.18 | 26.26 | 26.26 | 26.24 | 2941 |
| 1729031400 | 26.2019 | 0.05 | 0.18 | 26.18 | 26.2019 | 26.18 | 927 |
| 1728945000 | 26.155 | 0 | 0.00 | 26.12 | 26.1599 | 26.12 | 977 |
| 1728685800 | 26.1547 | 0.02 | 0.09 | 26.13 | 26.1692 | 26.13 | 957 |
| 1728599400 | 26.13 | -0.01 | -0.05 | 26.12 | 26.13 | 26.1094 | 136 |
| 1728513000 | 26.1432 | -0.02 | -0.07 | 26.16 | 26.17 | 26.1432 | 1437 |
| 1728426600 | 26.1608 | -0.01 | -0.04 | 26.14 | 26.1608 | 26.14 | 3 |
| 1728340200 | 26.1704 | -0.09 | -0.36 | 26.19 | 26.2 | 26.1704 | 192 |
| 1728081000 | 26.265 | -0.09 | -0.34 | 26.27 | 26.27 | 26.265 | 33 |
| 1727994600 | 26.355 | -0.06 | -0.22 | 26.355 | 26.355 | 26.355 | 1 |
| 1727908200 | 26.4137 | -0.02 | -0.06 | 26.4137 | 26.4137 | 26.4137 | 0 |
| 1727821800 | 26.43 | 0.02 | 0.09 | 26.44 | 26.44 | 26.43 | 1 |
| 1727735400 | 26.405 | -0.02 | -0.07 | 26.43 | 26.43 | 26.405 | 113 |
| 1727476200 | 26.4223 | -0.05 | -0.18 | 26.41 | 26.43 | 26.41 | 18989 |
| 1727389800 | 26.4705 | 0.01 | 0.02 | 26.49 | 26.49 | 26.46 | 397 |
| 1727303400 | 26.4645 | -0.07 | -0.28 | 26.51 | 26.51 | 26.4645 | 513 |
| 1727217000 | 26.538 | 0.02 | 0.07 | 26.49 | 26.54 | 26.47 | 1334 |
| 1727130600 | 26.52 | -0.02 | -0.07 | 26.5 | 26.53 | 26.46 | 1041 |
| 1726871400 | 26.5382 | 0.02 | 0.07 | 26.5 | 26.55 | 26.5 | 2552 |
| 1726785000 | 26.52 | 0.04 | 0.17 | 26.48 | 26.55 | 26.48 | 1241 |
| 1726698600 | 26.475 | -0.04 | -0.15 | 26.58 | 26.58 | 26.475 | 3889 |
| 1726612200 | 26.515 | -0.01 | -0.02 | 26.53 | 26.53 | 26.515 | 7 |
| 1726525800 | 26.5202 | 0.06 | 0.21 | 26.47 | 26.5202 | 26.47 | 341 |
| 1726266600 | 26.4638 | 0.05 | 0.19 | 26.4648 | 26.4648 | 26.4638 | 463 |
| 1726180200 | 26.4145 | -0 | -0.00 | 26.4145 | 26.4145 | 26.4145 | 50 |
| 1726093800 | 26.415 | 0.01 | 0.04 | 26.4294 | 26.4294 | 26.415 | 522 |
| 1726007400 | 26.405 | 0.03 | 0.13 | 26.405 | 26.405 | 26.405 | 114 |
| 1725921000 | 26.3706 | 0.01 | 0.04 | 26.35 | 26.3706 | 26.35 | 495185 |
| 1725661800 | 26.36 | 0.03 | 0.10 | 26.31 | 26.385 | 26.31 | 4024 |
| 1725575400 | 26.3325 | 0.07 | 0.26 | 26.29 | 26.34 | 26.29 | 458 |
| 1725489000 | 26.2631 | 0.11 | 0.42 | 26.27 | 26.27 | 26.24 | 2207 |
| 1725402600 | 26.154 | 0.02 | 0.08 | 26.16 | 26.16 | 26.154 | 803 |
| 1725057000 | 26.1336 | -0.03 | -0.13 | 26.16 | 26.16 | 26.1336 | 38 |
| 1724970600 | 26.1679 | -0.07 | -0.27 | 26.17 | 26.17 | 26.1679 | 1055 |
| 1724884200 | 26.24 | -0 | -0.01 | 26.24 | 26.24 | 26.24 | 0 |
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
