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 | 0.07 | 0.408163265306 | 17.15 | 17.22 | 17.15 | 61853 | 17.18266484 | SP |
| 4 | 0.06 | 0.34965034965 | 17.16 | 17.22 | 17.08 | 51393 | 17.16089367 | SP |
| 12 | 0.04 | 0.23282887078 | 17.18 | 17.29 | 17.08 | 54038 | 17.20447417 | SP |
| 26 | 0.32 | 1.89349112426 | 16.9 | 17.29 | 16.85 | 50510 | 17.13663068 | SP |
| 52 | 0.26 | 1.53301886792 | 16.96 | 17.29 | 16.85 | 65667 | 17.06832655 | SP |
| 156 | -0.7 | -3.90625 | 17.92 | 17.97 | 16.49 | 126761 | 16.94814081 | SP |
| 260 | -0.55 | -3.09510410805 | 17.77 | 18.21 | 15.66 | 102806 | 17.20538837 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 17.22 | 0.01 | 0.06 | 17.23 | 17.23 | 17.2 | 47299 |
| 1732663800 | 17.21 | 0.02 | 0.09 | 17.2 | 17.21 | 17.18 | 44397 |
| 1732577400 | 17.195 | 0.02 | 0.15 | 17.2 | 17.2 | 17.18 | 73841 |
| 1732318200 | 17.1701 | 0 | 0.00 | 17.19 | 17.19 | 17.17 | 54313 |
| 1732231800 | 17.17 | -0.01 | -0.03 | 17.16 | 17.1762 | 17.16 | 78823 |
| 1732145400 | 17.175 | 0 | 0.00 | 17.15 | 17.18 | 17.15 | 57891 |
| 1732059000 | 17.175 | -0.01 | -0.03 | 17.18 | 17.18 | 17.165 | 32937 |
| 1731972600 | 17.18 | 0.02 | 0.09 | 17.17 | 17.18 | 17.1533 | 48636 |
| 1731713400 | 17.165 | 0.02 | 0.09 | 17.14 | 17.18 | 17.14 | 50485 |
| 1731627000 | 17.15 | 0 | 0.00 | 17.15 | 17.16 | 17.14 | 75101 |
| 1731540600 | 17.15 | 0.02 | 0.11 | 17.18 | 17.18 | 17.145 | 93715 |
| 1731454200 | 17.131 | -0.03 | -0.17 | 17.14 | 17.1489 | 17.13 | 19934 |
| 1731367800 | 17.16 | 0 | 0.03 | 17.16 | 17.16 | 17.14 | 24335 |
| 1731108600 | 17.155 | 0.02 | 0.09 | 17.12 | 17.155 | 17.12 | 26973 |
| 1731022200 | 17.14 | 0.04 | 0.23 | 17.09 | 17.14 | 17.08 | 39980 |
| 1730935800 | 17.1 | -0.07 | -0.41 | 17.17 | 17.17 | 17.09 | 50396 |
| 1730849400 | 17.17 | 0.02 | 0.09 | 17.13 | 17.17 | 17.13 | 63886 |
| 1730763000 | 17.155 | 0.03 | 0.15 | 17.14 | 17.16 | 17.1301 | 56993 |
| 1730500200 | 17.13 | -0.04 | -0.23 | 17.14 | 17.155 | 17.12 | 78915 |
| 1730413800 | 17.17 | 0.01 | 0.03 | 17.16 | 17.17 | 17.15 | 29274 |
| 1730327400 | 17.165 | 0 | 0.03 | 17.16 | 17.17 | 17.15 | 27043 |
| 1730241000 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.1411 | 23737 |
| 1730154600 | 17.16 | 0.01 | 0.06 | 17.16 | 17.18 | 17.1501 | 26733 |
| 1729895400 | 17.15 | 0 | 0.00 | 17.14 | 17.17 | 17.14 | 37510 |
| 1729809000 | 17.15 | 0 | 0.00 | 17.11 | 17.1611 | 17.11 | 64941 |
| 1729722600 | 17.15 | -0.04 | -0.20 | 17.17 | 17.17 | 17.14 | 72580 |
| 1729636200 | 17.185 | -0.02 | -0.09 | 17.2 | 17.21 | 17.18 | 142060 |
| 1729549800 | 17.2 | -0.03 | -0.15 | 17.24 | 17.24 | 17.2 | 100216 |
| 1729290600 | 17.2252 | 0.01 | 0.03 | 17.22 | 17.24 | 17.22 | 36312 |
| 1729204200 | 17.22 | -0.02 | -0.09 | 17.21 | 17.23 | 17.21 | 26673 |
| 1729117800 | 17.235 | 0 | 0.03 | 17.24 | 17.24 | 17.23 | 95087 |
| 1729031400 | 17.23 | 0.01 | 0.06 | 17.23 | 17.23 | 17.215 | 41476 |
| 1728945000 | 17.22 | -0.01 | -0.03 | 17.24 | 17.24 | 17.2 | 33786 |
| 1728685800 | 17.225 | 0.01 | 0.03 | 17.21 | 17.23 | 17.21 | 30706 |
| 1728599400 | 17.22 | 0 | 0.00 | 17.22 | 17.23 | 17.18 | 46596 |
| 1728513000 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.2 | 265880 |
| 1728426600 | 17.22 | -0.01 | -0.06 | 17.22 | 17.23 | 17.21 | 23728 |
| 1728340200 | 17.23 | 0.02 | 0.12 | 17.23 | 17.23 | 17.21 | 39962 |
| 1728081000 | 17.21 | -0.05 | -0.29 | 17.23 | 17.24 | 17.21 | 14991 |
| 1727994600 | 17.26 | 0 | 0.00 | 17.26 | 17.27 | 17.25 | 56962 |
| 1727908200 | 17.26 | 0 | 0.00 | 17.26 | 17.27 | 17.2475 | 55435 |
| 1727821800 | 17.26 | -0.03 | -0.17 | 17.25 | 17.2699 | 17.245 | 56755 |
| 1727735400 | 17.29 | 0.02 | 0.09 | 17.27 | 17.29 | 17.269 | 44850 |
| 1727476200 | 17.275 | 0.03 | 0.17 | 17.27 | 17.29 | 17.2598 | 21531 |
| 1727389800 | 17.245 | -0.01 | -0.06 | 17.24 | 17.26 | 17.24 | 29422 |
| 1727303400 | 17.255 | -0.02 | -0.12 | 17.25 | 17.26 | 17.2475 | 15077 |
| 1727217000 | 17.275 | 0.01 | 0.09 | 17.26 | 17.28 | 17.25 | 44874 |
| 1727130600 | 17.26 | 0.01 | 0.06 | 17.24 | 17.27 | 17.24 | 48881 |
| 1726871400 | 17.25 | 0.01 | 0.06 | 17.25 | 17.2699 | 17.2375 | 47006 |
| 1726785000 | 17.24 | 0 | 0.00 | 17.24 | 17.255 | 17.24 | 45756 |
| 1726698600 | 17.24 | -0.02 | -0.09 | 17.23 | 17.28 | 17.23 | 23210 |
| 1726612200 | 17.255 | 0.02 | 0.12 | 17.23 | 17.2599 | 17.23 | 9209 |
| 1726525800 | 17.235 | -0.02 | -0.09 | 17.24 | 17.24 | 17.23 | 29027 |
| 1726266600 | 17.25 | 0.02 | 0.12 | 17.26 | 17.26 | 17.245 | 41627 |
| 1726180200 | 17.23 | -0.03 | -0.14 | 17.24 | 17.255 | 17.23 | 263834 |
| 1726093800 | 17.255 | 0 | 0.00 | 17.26 | 17.26 | 17.245 | 27310 |
| 1726007400 | 17.255 | 0 | 0.03 | 17.22 | 17.275 | 17.22 | 76448 |
| 1725921000 | 17.25 | 0.01 | 0.06 | 17.24 | 17.25 | 17.2317 | 38902 |
| 1725661800 | 17.24 | 0.01 | 0.09 | 17.24 | 17.25 | 17.23 | 53288 |
| 1725575400 | 17.225 | 0.01 | 0.03 | 17.23 | 17.23 | 17.21 | 32572 |
| 1725489000 | 17.22 | 0.01 | 0.06 | 17.18 | 17.23 | 17.18 | 29473 |
| 1725402600 | 17.21 | -0.03 | -0.17 | 17.21 | 17.22 | 17.2 | 48987 |
| 1725057000 | 17.24 | -0.01 | -0.05 | 17.25 | 17.25 | 17.23 | 31675 |
| 1724970600 | 17.249 | 0.01 | 0.05 | 17.24 | 17.25 | 17.23 | 16647 |
| 1724884200 | 17.24 | -0.01 | -0.06 | 17.25 | 17.25 | 17.23 | 26542 |
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
