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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732814100 | 1.4894 | 0.34 | 30.01 | 1.1399999 | 1.875 | 1.1399999 | 279733 |
| 1732727700 | 1.1456 | -0 | -0.07 | 1.135 | 1.1456 | 1.1182 | 1669 |
| 1732641300 | 1.1464 | -0.11 | -8.81 | 1.2078 | 1.2078 | 1.1464 | 5278 |
| 1732554900 | 1.2572 | 0.05 | 4.52 | 1.2498 | 1.2574 | 1.1624 | 22505 |
| 1732295700 | 1.2028 | 0.05 | 4.46 | 1.1386 | 1.2624 | 1.1386 | 15540 |
| 1732209300 | 1.1515 | -0.16 | -12.10 | 1.2811999 | 1.3018 | 1.0791 | 55578 |
| 1732122900 | 1.31 | -0.06 | -4.24 | 1.3972 | 1.447 | 1.2766 | 11918 |
| 1732036500 | 1.368 | -0.01 | -0.44 | 1.3899999 | 1.3938 | 1.3536 | 3275 |
| 1731950100 | 1.374 | -0.24 | -14.67 | 1.5902 | 1.6031 | 1.3468 | 13902 |
| 1731690900 | 1.6102 | -0.07 | -4.36 | 1.6186 | 1.6651 | 1.5983 | 15140 |
| 1731604500 | 1.6836 | -0.36 | -17.43 | 2.0615 | 2.094 | 1.6448 | 60152 |
| 1731518100 | 2.039 | -0.04 | -1.83 | 2.0165 | 2.069 | 2.0075 | 2491 |
| 1731431700 | 2.077 | -0.07 | -3.17 | 2.1065 | 2.13425 | 2.061 | 44524 |
| 1731345300 | 2.145 | -0.01 | -0.23 | 2.145 | 2.16425 | 2.1435 | 3467 |
| 1731086100 | 2.15 | 0.02 | 0.94 | 2.09325 | 2.1545 | 2.057 | 54011 |
| 1730999700 | 2.13 | 0.08 | 3.75 | 2.0505 | 2.1495 | 2.0505 | 5279 |
| 1730913300 | 2.053 | -0.03 | -1.39 | 2.1 | 2.1 | 1.9954 | 2655 |
| 1730826900 | 2.082 | -0.09 | -4.03 | 2.1475 | 2.1805 | 2.07 | 2111 |
| 1730740500 | 2.1695 | -0.02 | -1.03 | 2.19375 | 2.2515 | 2.1405 | 5685 |
| 1730481300 | 2.192 | 0.02 | 1.01 | 2.19325 | 2.21 | 2.1885 | 1275 |
| 1730394900 | 2.17 | -0.04 | -1.88 | 2.2174999 | 2.23325 | 2.17 | 12951 |
| 1730308500 | 2.2115 | -0.06 | -2.79 | 2.2085 | 2.2465 | 2.19275 | 3537 |
| 1730222100 | 2.275 | -0.08 | -3.21 | 2.2515 | 2.2965 | 2.2365 | 2256 |
| 1730135700 | 2.3504999 | 0.1 | 4.30 | 2.28825 | 2.3504999 | 2.267 | 13520 |
| 1729872900 | 2.2535 | 0.03 | 1.33 | 2.206 | 2.2535 | 2.1705 | 2220 |
| 1729786500 | 2.224 | -0.04 | -1.92 | 2.293 | 2.3155 | 2.224 | 7282 |
| 1729700100 | 2.2675 | -0.08 | -3.55 | 2.31 | 2.31 | 2.2675 | 731 |
| 1729613700 | 2.351 | 0.04 | 1.56 | 2.349 | 2.3555 | 2.2559999 | 3973 |
| 1729527300 | 2.315 | -0.11 | -4.67 | 2.445 | 2.45025 | 2.315 | 5442 |
| 1729268100 | 2.4285 | 0.03 | 1.21 | 2.3915 | 2.4455 | 2.371 | 14876 |
| 1729181700 | 2.3995 | -0.09 | -3.65 | 2.41 | 2.468 | 2.3995 | 7843 |
| 1729095300 | 2.4905 | -0.16 | -6.02 | 2.587 | 2.605 | 2.4845 | 3450 |
| 1729008900 | 2.65 | -0.07 | -2.60 | 2.687 | 2.7174999 | 2.62 | 3206 |
| 1728922500 | 2.7207499 | -0.1 | -3.54 | 2.829 | 2.829 | 2.6105 | 8294 |
| 1728663300 | 2.8205 | -0.03 | -0.90 | 2.842 | 2.8835 | 2.8205 | 179 |
| 1728576900 | 2.846 | -0.09 | -3.16 | 2.9 | 2.902 | 2.83 | 872 |
| 1728490500 | 2.939 | 0 | 0.17 | 2.899 | 2.9525 | 2.888 | 394 |
| 1728404100 | 2.934 | 0.08 | 2.84 | 2.9129999 | 3.0059999 | 2.912 | 1632 |
| 1728317700 | 2.853 | 0.01 | 0.46 | 2.9145 | 2.9175 | 2.845 | 5074 |
| 1728058500 | 2.84 | -0.04 | -1.29 | 2.86525 | 2.8745 | 2.8304999 | 11005 |
| 1727972100 | 2.8769999 | -0.03 | -0.86 | 2.8805 | 2.8805 | 2.853 | 2415 |
| 1727885700 | 2.902 | -0.01 | -0.31 | 2.8915 | 2.91475 | 2.8915 | 116 |
| 1727799300 | 2.911 | -0.09 | -2.97 | 2.9275 | 2.9325 | 2.90375 | 220 |
| 1727712900 | 3 | -0.09 | -2.76 | 2.9255 | 3.01775 | 2.917 | 2897 |
| 1727453700 | 3.085 | -0.06 | -2.03 | 3.1525 | 3.154 | 3.063 | 6098 |
| 1727367300 | 3.149 | 0.09 | 2.88 | 3.068 | 3.166 | 3.067 | 4926 |
| 1727280900 | 3.06075 | 0.03 | 1.15 | 3.0245 | 3.075 | 3.01125 | 2666 |
| 1727194500 | 3.0259999 | 0 | 0.15 | 3.0315 | 3.0315 | 3.0259999 | 550 |
| 1727108100 | 3.0215 | 0.02 | 0.72 | 3.001 | 3.0415 | 2.9615 | 1047 |
| 1726848900 | 3 | -0.12 | -3.72 | 3.0905 | 3.0905 | 3 | 313 |
| 1726762500 | 3.116 | 0.03 | 1.02 | 3.1295 | 3.1295 | 3.0875 | 5534 |
| 1726676100 | 3.0844999 | -0.06 | -1.75 | 3.088 | 3.1035 | 3.07525 | 1189 |
| 1726589700 | 3.1395 | 0.04 | 1.29 | 3.164 | 3.164 | 3.1395 | 2954 |
| 1726503300 | 3.0995 | 0 | 0.00 | 3.0995 | 3.0995 | 3.0995 | 0 |
| 1726244100 | 3.0995 | 0.11 | 3.78 | 2.9825 | 3.1035 | 2.9825 | 1265 |
| 1726157700 | 2.9867499 | -0.09 | -3.01 | 3.144 | 3.18575 | 2.9867499 | 3408 |
| 1726071300 | 3.0795 | -0.11 | -3.46 | 3.197 | 3.21057 | 3.0795 | 3093 |
| 1725984900 | 3.19 | -0.15 | -4.35 | 3.3195 | 3.335 | 3.18 | 812 |
| 1725898500 | 3.335 | -0.03 | -0.89 | 3.3975 | 3.4115 | 3.326 | 1293 |
| 1725639300 | 3.365 | -0.12 | -3.51 | 3.488 | 3.50675 | 3.344 | 5821 |
| 1725552900 | 3.4875 | -0.03 | -0.80 | 3.5345 | 3.5345 | 3.4875 | 288 |
| 1725466500 | 3.5155 | -0.01 | -0.37 | 3.52 | 3.52 | 3.5015 | 1544 |
| 1725380100 | 3.5285 | 0.03 | 0.89 | 3.503 | 3.5415 | 3.46 | 3154 |
| 1725293700 | 3.4975 | -0.03 | -0.91 | 3.497 | 3.542 | 3.4375 | 2654 |
| 1725034500 | 3.5295 | -0 | -0.04 | 3.5595 | 3.5595 | 3.5295 | 8286 |
| 1724948100 | 3.531 | -0.01 | -0.38 | 3.5725 | 3.5725 | 3.49 | 3875 |
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
