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 | 0.09 | 1.13065326633 | 7.96 | 8.22 | 7.96 | 744221 | 8.09023537 | DE |
| 4 | -0.18 | -2.18712029162 | 8.23 | 8.315 | 7.88 | 1810377 | 8.13374729 | DE |
| 12 | 4.44 | 122.991689751 | 3.61 | 8.33 | 3.3 | 4023464 | 6.79860845 | DE |
| 26 | 1.02 | 14.5092460882 | 7.03 | 8.33 | 3.3 | 3338264 | 5.96600213 | DE |
| 52 | -2.05 | -20.297029703 | 10.1 | 11.57 | 3.3 | 3117134 | 6.69496155 | DE |
| 156 | -2.05 | -20.297029703 | 10.1 | 11.57 | 3.3 | 3117134 | 6.69496155 | DE |
| 260 | -2.05 | -20.297029703 | 10.1 | 11.57 | 3.3 | 3117134 | 6.69496155 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732770900 | 8.02 | -0.01 | -0.12 | 8.08 | 8.08 | 8 | 502832 |
| 1732684500 | 8.03 | -0.11 | -1.35 | 8.1199999 | 8.1199999 | 8.02 | 693496 |
| 1732598100 | 8.14 | 0.02 | 0.25 | 8.13 | 8.22 | 8.13 | 1013959 |
| 1732511700 | 8.1199999 | 0.02 | 0.25 | 8.15 | 8.15 | 8.07 | 606037 |
| 1732252500 | 8.1 | 0.07 | 0.87 | 8.06 | 8.135 | 8.06 | 829475 |
| 1732166100 | 8.03 | 0.14 | 1.77 | 7.96 | 8.03 | 7.96 | 578137 |
| 1732079700 | 7.89 | -0.06 | -0.75 | 7.9 | 7.93 | 7.88 | 1033668 |
| 1731993300 | 7.95 | -0.12 | -1.49 | 8.05 | 8.06 | 7.95 | 1089340 |
| 1731906900 | 8.07 | 0 | 0.00 | 8.05 | 8.11 | 8.0399999 | 866071 |
| 1731647700 | 8.07 | 0 | 0.00 | 8.05 | 8.09 | 8.05 | 893852 |
| 1731561300 | 8.07 | 0 | 0.00 | 8.07 | 8.08 | 8.03 | 1646200 |
| 1731474900 | 8.07 | -0.08 | -0.98 | 8.11 | 8.14 | 8.06 | 1419285 |
| 1731388500 | 8.15 | 0.06 | 0.74 | 8.13 | 8.17 | 8.1199999 | 1717797 |
| 1731302100 | 8.09 | 0.03 | 0.37 | 8.11 | 8.14 | 8.07 | 1301215 |
| 1731042900 | 8.06 | -0.14 | -1.71 | 8.15 | 8.16 | 8.02 | 1236238 |
| 1730956500 | 8.2 | -0.08 | -0.97 | 8.28 | 8.28 | 8.185 | 820919 |
| 1730870100 | 8.28 | 0.06 | 0.73 | 8.2 | 8.315 | 8.18 | 2310856 |
| 1730783700 | 8.22 | -0.01 | -0.12 | 8.22 | 8.25 | 8.2 | 755518 |
| 1730697300 | 8.23 | 0.05 | 0.61 | 8.2 | 8.26 | 8.2 | 1387007 |
| 1730438100 | 8.18 | 0.02 | 0.25 | 8.14 | 8.21 | 8.1199999 | 1525989 |
| 1730351700 | 8.16 | -0.1 | -1.21 | 8.23 | 8.24 | 8.085 | 14482483 |
| 1730265300 | 8.26 | -0.05 | -0.60 | 8.26 | 8.2899999 | 8.25 | 4745970 |
| 1730178900 | 8.31 | 0.05 | 0.61 | 8.2899999 | 8.31 | 8.28 | 3086139 |
| 1730092500 | 8.26 | -0.03 | -0.36 | 8.23 | 8.27 | 8.21 | 3031073 |
| 1729833300 | 8.2899999 | -0.01 | -0.12 | 8.24 | 8.3 | 8.24 | 2500902 |
| 1729746900 | 8.3 | 0.04 | 0.48 | 8.28 | 8.33 | 8.28 | 4166103 |
| 1729660500 | 8.26 | 0.02 | 0.24 | 8.24 | 8.28 | 8.23 | 2551807 |
| 1729574100 | 8.24 | 0.02 | 0.24 | 8.27 | 8.2899999 | 8.22 | 3927264 |
| 1729487700 | 8.22 | 0 | 0.00 | 8.21 | 8.25 | 8.205 | 1975789 |
| 1729228500 | 8.22 | -0.07 | -0.84 | 8.24 | 8.28 | 8.21 | 2386629 |
| 1729142100 | 8.2899999 | -0.01 | -0.12 | 8.2899999 | 8.31 | 8.225 | 5817717 |
| 1729055700 | 8.3 | 0.09 | 1.10 | 8.22 | 8.32 | 8.22 | 14131490 |
| 1728969300 | 8.21 | 0.02 | 0.24 | 8.19 | 8.22 | 8.19 | 4153783 |
| 1728882900 | 8.19 | 0.01 | 0.12 | 8.2 | 8.22 | 8.18 | 7985549 |
| 1728623700 | 8.18 | -0.03 | -0.37 | 8.2 | 8.21 | 8.17 | 14376072 |
| 1728537300 | 8.21 | 2.27 | 38.22 | 8.22 | 8.269 | 8.187 | 39105876 |
| 1728450900 | 5.94 | 0.01 | 0.17 | 6.09 | 6.14 | 5.94 | 4029997 |
| 1728364500 | 5.93 | -0.19 | -3.10 | 6.11 | 6.2 | 5.89 | 4679833 |
| 1728278100 | 6.12 | 1.92 | 45.71 | 5.8 | 6.29 | 5.8 | 13276059 |
| 1728022500 | 4.2 | 0.14 | 3.45 | 4.16 | 4.24 | 4.0599999 | 3984290 |
| 1727936100 | 4.0599999 | -0.02 | -0.49 | 4.17 | 4.18 | 3.99 | 3210690 |
| 1727849700 | 4.08 | -0.03 | -0.73 | 4.07 | 4.21 | 3.975 | 4613611 |
| 1727763300 | 4.11 | -0.11 | -2.61 | 4.15 | 4.15 | 4.0599999 | 2222901 |
| 1727676900 | 4.22 | 0.13 | 3.18 | 4.18 | 4.28 | 4.16 | 2307562 |
| 1727417700 | 4.09 | 0.16 | 4.07 | 4.08 | 4.19 | 4.0599999 | 2351769 |
| 1727331300 | 3.93 | 0.12 | 3.15 | 3.8 | 3.94 | 3.75 | 2347942 |
| 1727244900 | 3.81 | -0.03 | -0.78 | 3.84 | 3.95 | 3.79 | 3743829 |
| 1727158500 | 3.84 | 0.14 | 3.78 | 3.69 | 3.84 | 3.68 | 2071660 |
| 1727072100 | 3.7 | -0.02 | -0.54 | 3.64 | 3.73 | 3.63 | 1121843 |
| 1726812900 | 3.72 | -0.02 | -0.53 | 3.72 | 3.76 | 3.62 | 10479016 |
| 1726726500 | 3.74 | 0.16 | 4.47 | 3.61 | 3.77 | 3.6 | 2971972 |
| 1726640100 | 3.58 | 0.02 | 0.56 | 3.7 | 3.73 | 3.57 | 2188195 |
| 1726553700 | 3.56 | -0.07 | -1.93 | 3.66 | 3.66 | 3.55 | 1768637 |
| 1726467300 | 3.63 | 0 | 0.00 | 3.68 | 3.71 | 3.62 | 1759789 |
| 1726208100 | 3.63 | -0.21 | -5.47 | 3.64 | 3.68 | 3.56 | 2961610 |
| 1726121700 | 3.84 | 0.15 | 4.07 | 3.83 | 3.9 | 3.775 | 5124809 |
| 1726035300 | 3.69 | 0.38 | 11.48 | 3.44 | 3.8 | 3.382 | 9032413 |
| 1725948900 | 3.31 | -0.08 | -2.36 | 3.39 | 3.42 | 3.3 | 2357192 |
| 1725862500 | 3.39 | -0.07 | -2.02 | 3.37 | 3.42 | 3.335 | 2561082 |
| 1725603300 | 3.46 | -0.13 | -3.62 | 3.51 | 3.55 | 3.43 | 1958566 |
| 1725516900 | 3.59 | 0.01 | 0.28 | 3.61 | 3.665 | 3.535 | 3141810 |
| 1725430500 | 3.58 | -0.21 | -5.54 | 3.61 | 3.65 | 3.56 | 2156042 |
| 1725344100 | 3.79 | -0.1 | -2.57 | 3.86 | 3.87 | 3.77 | 1726937 |
| 1725257700 | 3.89 | -0.08 | -2.02 | 3.94 | 3.97 | 3.88 | 1198360 |
| 1724998500 | 3.97 | 0.12 | 3.12 | 3.94 | 3.98 | 3.9 | 1471090 |
| 1724912100 | 3.85 | -0.16 | -3.99 | 3.88 | 3.99 | 3.82 | 1122409 |
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
