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 | 1.16 | 1.34570765661 | 86.2 | 87.5 | 85.9372 | 2344355 | 86.57562772 | SP |
| 4 | 4.59 | 5.54548749547 | 82.77 | 87.945 | 82.475 | 2382635 | 86.25821538 | SP |
| 12 | 9.116 | 11.6507336026 | 78.244 | 87.945 | 76.21 | 2004100 | 84.04393912 | SP |
| 26 | 11.61 | 15.3267326733 | 75.75 | 87.945 | 71.22 | 2395458 | 80.73699101 | SP |
| 52 | 24.18 | 38.2716049383 | 63.18 | 87.945 | 62.33 | 2211533 | 75.78706975 | SP |
| 156 | 16.02 | 22.4558452481 | 71.34 | 87.945 | 47.91 | 2371230 | 63.94336052 | SP |
| 260 | 46.35 | 113.021214338 | 41.01 | 87.945 | 30.35 | 2370272 | 58.76559149 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 87.36 | 0.78 | 0.90 | 86.69 | 87.44 | 86.6 | 742950 |
| 1732750200 | 86.58 | -0.57 | -0.65 | 86.93 | 86.94 | 86.095 | 1119635 |
| 1732663800 | 87.15 | 0.78 | 0.90 | 86.66 | 87.24 | 86.66 | 2303372 |
| 1732577400 | 86.37 | 0.07 | 0.08 | 86.89 | 87.1 | 85.9433 | 4475903 |
| 1732318200 | 86.3 | 0 | 0.00 | 86.2 | 86.46 | 85.9372 | 1478511 |
| 1732231800 | 86.3 | 0.06 | 0.07 | 86.83 | 86.89 | 85.2 | 2614633 |
| 1732145400 | 86.24 | -0.07 | -0.08 | 86.3 | 86.31 | 85.15 | 3099414 |
| 1732059000 | 86.31 | 0.85 | 0.99 | 84.99 | 86.36 | 84.99 | 1853885 |
| 1731972600 | 85.46 | 0.3 | 0.35 | 85.26 | 85.79 | 84.94 | 1745677 |
| 1731713400 | 85.16 | -1.75 | -2.01 | 86.13 | 86.1399 | 84.79 | 2033773 |
| 1731627000 | 86.91 | -0.57 | -0.65 | 87.49 | 87.56 | 86.75 | 1637935 |
| 1731540600 | 87.48 | -0.02 | -0.02 | 87.52 | 87.945 | 87.1 | 1778465 |
| 1731454200 | 87.5 | 0.02 | 0.02 | 87.56 | 87.7 | 86.991 | 2884508 |
| 1731367800 | 87.48 | -0.11 | -0.13 | 87.78 | 87.87 | 87.03 | 6287798 |
| 1731108600 | 87.59 | 0.24 | 0.27 | 87.38 | 87.78 | 87.29 | 1961039 |
| 1731022200 | 87.35 | 1.33 | 1.55 | 86.53 | 87.43 | 86.495 | 2112857 |
| 1730935800 | 86.02 | 2.18 | 2.60 | 85.34 | 86.11 | 85.02 | 2056580 |
| 1730849400 | 83.84 | 1.14 | 1.38 | 82.94 | 83.92 | 82.94 | 1517587 |
| 1730763000 | 82.7 | -0.26 | -0.31 | 82.88 | 83.23 | 82.475 | 2120967 |
| 1730500200 | 82.96 | 0.59 | 0.72 | 82.77 | 83.58 | 82.75 | 2187535 |
| 1730413800 | 82.37 | -2.49 | -2.93 | 83.92 | 83.92 | 82.35 | 3017019 |
| 1730327400 | 84.86 | -0.37 | -0.43 | 85.2 | 85.455 | 84.6399 | 6681907 |
| 1730241000 | 85.23 | 0.63 | 0.74 | 84.57 | 85.455 | 84.32 | 8044898 |
| 1730154600 | 84.6 | 0.12 | 0.14 | 85.17 | 85.17 | 84.5499 | 1303508 |
| 1729895400 | 84.48 | 0.43 | 0.51 | 84.45 | 85.21 | 84.29 | 1303485 |
| 1729809000 | 84.05 | 0.49 | 0.59 | 83.99 | 84.18 | 83.58 | 1179282 |
| 1729722600 | 83.56 | -1.28 | -1.51 | 84.56 | 84.56 | 82.9693 | 1402148 |
| 1729636200 | 84.84 | 0.02 | 0.02 | 84.34 | 85.095 | 84.18 | 1488059 |
| 1729549800 | 84.82 | 0.34 | 0.40 | 84.3 | 84.82 | 84.08 | 1458687 |
| 1729290600 | 84.48 | 0.46 | 0.55 | 84.46 | 84.65 | 84.29 | 1058296 |
| 1729204200 | 84.02 | 0.13 | 0.15 | 84.73 | 84.8 | 83.984 | 1613479 |
| 1729117800 | 83.89 | 0.16 | 0.19 | 83.71 | 83.975 | 83.18 | 1296487 |
| 1729031400 | 83.73 | -0.98 | -1.16 | 84.78 | 84.87 | 83.44 | 1409593 |
| 1728945000 | 84.71 | 0.81 | 0.97 | 84.33 | 84.9099 | 84.28 | 1256559 |
| 1728685800 | 83.9 | 0.18 | 0.22 | 83.54 | 84.08 | 83.44 | 904707 |
| 1728599400 | 83.72 | -0.07 | -0.08 | 83.44 | 84 | 83.2301 | 1042733 |
| 1728513000 | 83.79 | 0.58 | 0.70 | 83.24 | 83.86 | 83.05 | 1157741 |
| 1728426600 | 83.21 | 1.24 | 1.51 | 82.51 | 83.31 | 82.44 | 1315473 |
| 1728340200 | 81.97 | -0.87 | -1.05 | 82.54 | 82.76 | 81.8442 | 1248741 |
| 1728081000 | 82.84 | 0.92 | 1.12 | 82.81 | 82.88 | 81.98 | 1089284 |
| 1727994600 | 81.92 | 0.06 | 0.07 | 81.62 | 82.34 | 81.49 | 1637002 |
| 1727908200 | 81.86 | 0.12 | 0.15 | 81.61 | 82.09 | 81.13 | 1732915 |
| 1727821800 | 81.74 | -1.2 | -1.45 | 82.84 | 82.84 | 81.24 | 2108827 |
| 1727735400 | 82.94 | 0.45 | 0.55 | 82.29 | 82.96 | 81.99 | 1503671 |
| 1727476200 | 82.49 | -0.44 | -0.53 | 83.07 | 83.07 | 82.265 | 2114653 |
| 1727389800 | 82.93 | 0.21 | 0.25 | 83.61 | 83.68 | 82.45 | 1171238 |
| 1727303400 | 82.72 | 0.12 | 0.15 | 82.5 | 82.99 | 82.49 | 1272978 |
| 1727217000 | 82.6 | 0.4 | 0.49 | 82.45 | 82.645 | 81.63 | 1349801 |
| 1727130600 | 82.2 | 0.01 | 0.01 | 82.21 | 82.36 | 81.9575 | 1936577 |
| 1726871400 | 82.19 | -0.16 | -0.19 | 82.25 | 82.51 | 81.73 | 1229755 |
| 1726785000 | 82.35 | 1.99 | 2.48 | 82.11 | 82.69 | 81.82 | 1755258 |
| 1726698600 | 80.36 | -0.29 | -0.36 | 80.85 | 81.5399 | 80.315 | 2185548 |
| 1726612200 | 80.65 | 0.04 | 0.05 | 81.11 | 81.29 | 80.25 | 1209862 |
| 1726525800 | 80.61 | -0.25 | -0.31 | 80.49 | 80.66 | 80.05 | 1210588 |
| 1726266600 | 80.86 | 0.4 | 0.50 | 80.59 | 81.06 | 80.44 | 1138783 |
| 1726180200 | 80.46 | 0.92 | 1.16 | 79.68 | 80.61 | 79.36 | 1373235 |
| 1726093800 | 79.54 | 1.57 | 2.01 | 78.15 | 79.7 | 76.87 | 3529288 |
| 1726007400 | 77.97 | 0.7 | 0.91 | 77.6 | 78.03 | 77.0051 | 1446673 |
| 1725921000 | 77.27 | 0.86 | 1.13 | 77.12 | 77.4 | 76.52 | 1569440 |
| 1725661800 | 76.41 | -1.71 | -2.19 | 78.244 | 78.35 | 76.21 | 2223650 |
| 1725575400 | 78.12 | 0.07 | 0.09 | 78.13 | 78.92 | 77.74 | 1998987 |
| 1725489000 | 78.05 | -0.2 | -0.26 | 77.8 | 78.645 | 77.6 | 2410174 |
| 1725402600 | 78.25 | -2.5 | -3.10 | 80.24 | 80.24 | 77.8501 | 2027701 |
| 1725057000 | 80.75 | 0.84 | 1.05 | 80.42 | 80.805 | 79.74 | 1373920 |
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
