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 | 0.3269 | 1.53402158611 | 21.31 | 22.3398 | 20.94 | 36409 | 21.8016227 | SP |
| 4 | 0.8869 | 4.27421686747 | 20.75 | 22.3398 | 20.001 | 39444 | 21.29858868 | SP |
| 12 | 3.1369 | 16.9562162162 | 18.5 | 22.3398 | 18.0335 | 52443 | 20.08278556 | SP |
| 26 | 1.1369 | 5.54585365854 | 20.5 | 22.3398 | 16.87 | 116480 | 19.96911486 | SP |
| 52 | 3.2569 | 17.7198041349 | 18.38 | 22.3398 | 16.87 | 167834 | 20.13306499 | SP |
| 156 | -3.3631 | -13.4524 | 25 | 26.04 | 13.42 | 94737 | 19.36372626 | SP |
| 260 | -3.3631 | -13.4524 | 25 | 26.04 | 13.42 | 94737 | 19.36372626 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 21.6369 | -0.35 | -1.58 | 21.93 | 21.93 | 21.365 | 35977 |
| 1732663800 | 21.9846 | -0.11 | -0.48 | 22.12 | 22.195 | 21.92 | 28053 |
| 1732577400 | 22.09 | 0.11 | 0.50 | 22.31 | 22.3398 | 22.03 | 43378 |
| 1732318200 | 21.98 | 0.26 | 1.20 | 21.79 | 21.9923 | 21.75 | 32612 |
| 1732231800 | 21.72 | 0.45 | 2.12 | 21.49 | 21.7697 | 21.353 | 40018 |
| 1732145400 | 21.27 | -0.03 | -0.14 | 21.31 | 21.31 | 20.94 | 37984 |
| 1732059000 | 21.3 | 0.37 | 1.75 | 20.78 | 21.3 | 20.78 | 37177 |
| 1731972600 | 20.9339 | 0.07 | 0.35 | 20.91 | 20.9867 | 20.77 | 26919 |
| 1731713400 | 20.86 | -0.36 | -1.69 | 21.05 | 21.05 | 20.7101 | 41260 |
| 1731627000 | 21.2192 | -0.25 | -1.17 | 21.47 | 21.49 | 21.19 | 32214 |
| 1731540600 | 21.47 | -0.03 | -0.14 | 21.5 | 21.73 | 21.46 | 60701 |
| 1731454200 | 21.5 | -0.19 | -0.87 | 21.61 | 21.73 | 21.38 | 43899 |
| 1731367800 | 21.6881 | -0.03 | -0.15 | 21.79 | 21.79 | 21.53 | 43904 |
| 1731108600 | 21.72 | -0.07 | -0.32 | 21.69 | 21.7625 | 21.58 | 34575 |
| 1731022200 | 21.79 | 0.49 | 2.30 | 21.47 | 21.83 | 21.47 | 82818 |
| 1730935800 | 21.3 | 0.71 | 3.45 | 21.05 | 21.3 | 20.95 | 44386 |
| 1730849400 | 20.59 | 0.42 | 2.08 | 20.32 | 20.61 | 20.32 | 32106 |
| 1730763000 | 20.17 | -0.13 | -0.64 | 20.27 | 20.38 | 20.16 | 39919 |
| 1730500200 | 20.3 | 0.26 | 1.30 | 20.24 | 20.4406 | 20.22 | 27422 |
| 1730413800 | 20.04 | -0.56 | -2.72 | 20.48 | 20.48 | 20.001 | 28687 |
| 1730327400 | 20.6 | -0.2 | -0.96 | 20.75 | 20.895 | 20.6 | 30840 |
| 1730241000 | 20.8 | 0.29 | 1.41 | 20.54 | 20.8571 | 20.45 | 27329 |
| 1730154600 | 20.51 | 0.03 | 0.15 | 20.61 | 20.61 | 20.51 | 41548 |
| 1729895400 | 20.48 | 0.2 | 0.99 | 20.44 | 20.63 | 20.4054 | 49947 |
| 1729809000 | 20.28 | 0.08 | 0.40 | 20.35 | 20.35 | 20.1507 | 66087 |
| 1729722600 | 20.2 | -0.28 | -1.36 | 20.41 | 20.41 | 19.97 | 176132 |
| 1729636200 | 20.4784 | -0.1 | -0.49 | 20.41 | 20.5073 | 20.3662 | 17315 |
| 1729549800 | 20.58 | 0.05 | 0.24 | 20.5 | 20.6319 | 20.37 | 37456 |
| 1729290600 | 20.53 | 0.06 | 0.29 | 20.61 | 20.6265 | 20.5052 | 43846 |
| 1729204200 | 20.47 | 0.07 | 0.34 | 20.68 | 20.7499 | 20.47 | 42177 |
| 1729117800 | 20.4 | 0.01 | 0.05 | 20.46 | 20.47 | 20.27 | 26099 |
| 1729031400 | 20.39 | -0.39 | -1.88 | 20.82 | 20.82 | 20.3101 | 35934 |
| 1728945000 | 20.78 | 0.18 | 0.87 | 20.75 | 20.8338 | 20.645 | 22724 |
| 1728685800 | 20.6 | 0.2 | 0.98 | 20.36 | 20.66 | 20.36 | 15794 |
| 1728599400 | 20.4 | 0.16 | 0.79 | 20.11 | 20.4578 | 20.1 | 47051 |
| 1728513000 | 20.24 | 0.26 | 1.30 | 19.99 | 20.2571 | 19.97 | 41880 |
| 1728426600 | 19.98 | 0.19 | 0.96 | 19.8 | 20.0125 | 19.795 | 24909 |
| 1728340200 | 19.79 | -0.17 | -0.85 | 19.89 | 19.9 | 19.7 | 38842 |
| 1728081000 | 19.96 | 0.38 | 1.94 | 19.9 | 19.965 | 19.7 | 156281 |
| 1727994600 | 19.58 | -0.06 | -0.31 | 19.51 | 19.68 | 19.5 | 21229 |
| 1727908200 | 19.64 | 0.13 | 0.67 | 19.47 | 19.72 | 19.361 | 113353 |
| 1727821800 | 19.51 | -0.42 | -2.11 | 19.98 | 19.98 | 19.3667 | 62357 |
| 1727735400 | 19.93 | -0.13 | -0.65 | 19.9 | 20.03 | 19.75 | 42766 |
| 1727476200 | 20.06 | -0.17 | -0.84 | 20.28 | 20.29 | 20.03 | 46464 |
| 1727389800 | 20.23 | 0.41 | 2.07 | 20.32 | 20.41 | 19.9399 | 55757 |
| 1727303400 | 19.82 | 0.01 | 0.05 | 19.79 | 19.98 | 19.78 | 35066 |
| 1727217000 | 19.81 | 0.11 | 0.53 | 19.81 | 19.86 | 19.5949 | 55869 |
| 1727130600 | 19.705 | 0.1 | 0.54 | 19.69 | 19.73 | 19.6345 | 108010 |
| 1726871400 | 19.6 | -0.13 | -0.66 | 19.62 | 19.6725 | 19.47 | 38383 |
| 1726785000 | 19.73 | 0.56 | 2.92 | 19.71 | 19.85 | 19.5801 | 146749 |
| 1726698600 | 19.17 | -0.14 | -0.73 | 19.29 | 19.575 | 19.14 | 63875 |
| 1726612200 | 19.31 | 0.08 | 0.42 | 19.38 | 19.47 | 19.18 | 56802 |
| 1726525800 | 19.23 | -0.07 | -0.36 | 19.18 | 19.24 | 19.06 | 64788 |
| 1726266600 | 19.3 | 0.18 | 0.94 | 19.18 | 19.365 | 19.18 | 43000 |
| 1726180200 | 19.12 | 0.15 | 0.79 | 18.95 | 19.23 | 18.92 | 80265 |
| 1726093800 | 18.97 | 0.47 | 2.54 | 18.57 | 18.99 | 18.3045 | 27828 |
| 1726007400 | 18.5 | 0.03 | 0.16 | 18.5 | 18.5 | 18.24 | 51532 |
| 1725921000 | 18.47 | 0.38 | 2.10 | 18.35 | 18.52 | 18.26 | 66586 |
| 1725661800 | 18.09 | -0.54 | -2.90 | 18.64 | 18.69 | 18.0335 | 73887 |
| 1725575400 | 18.63 | -0.03 | -0.16 | 18.53 | 18.8167 | 18.53 | 105489 |
| 1725489000 | 18.66 | -0.07 | -0.37 | 18.5 | 18.91 | 18.4601 | 86299 |
| 1725402600 | 18.73 | -1.01 | -5.12 | 19.495 | 19.495 | 18.65 | 83520 |
| 1725057000 | 19.74 | 0.16 | 0.82 | 19.81 | 19.81 | 19.53 | 117547 |
| 1724970600 | 19.58 | 0.12 | 0.62 | 19.5 | 19.88 | 19.47 | 76129 |
| 1724884200 | 19.46 | -0.25 | -1.27 | 19.8 | 19.8 | 19.28 | 121469 |
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
