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アラート、カスタムポートフォリオ、市場の動き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 | -0.085 | -0.436793422405 | 19.46 | 19.93 | 11.51 | 3496510 | 19.71966929 | DE |
| 4 | 1.145 | 6.28085573231 | 18.23 | 19.93 | 11.51 | 2057452 | 19.00475271 | DE |
| 12 | 1.595 | 8.97075365579 | 17.78 | 19.93 | 10.51 | 2076490 | 18.39673549 | DE |
| 26 | 3.315 | 20.6413449564 | 16.06 | 19.93 | 10.51 | 2377870 | 17.48597813 | DE |
| 52 | 5.475 | 39.3884892086 | 13.9 | 19.93 | 8.51 | 2457224 | 16.23194035 | DE |
| 156 | 8.305 | 75.0225835592 | 11.07 | 19.93 | 7.01 | 2967545 | 13.20788385 | DE |
| 260 | 6.075 | 45.6766917293 | 13.3 | 19.93 | 6 | 3117055 | 12.0187023 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732598100 | 19.2 | -0.59 | -2.98 | 19.66 | 19.68 | 19.17 | 2823066 |
| 1732511700 | 19.79 | 0.14 | 0.71 | 19.75 | 19.89 | 19.72 | 7885846 |
| 1732252500 | 19.65 | 0.06 | 0.31 | 19.75 | 19.85 | 11.51 | 3033167 |
| 1732166100 | 19.59 | -0.07 | -0.36 | 19.74 | 19.93 | 19.56 | 2643739 |
| 1732079700 | 19.66 | -0.1 | -0.51 | 19.72 | 19.72 | 19.54 | 1585749 |
| 1731993300 | 19.76 | 0.46 | 2.38 | 19.46 | 19.8 | 19.44 | 2334047 |
| 1731906900 | 19.3 | -0.01 | -0.05 | 19.25 | 19.43 | 19.225 | 1705737 |
| 1731647700 | 19.31 | 0.41 | 2.17 | 18.84 | 19.355 | 18.84 | 2048346 |
| 1731561300 | 18.9 | 0.22 | 1.18 | 18.71 | 18.92 | 18.63 | 1586528 |
| 1731474900 | 18.68 | -0.13 | -0.66 | 18.73 | 18.82 | 18.62 | 1458804 |
| 1731388500 | 18.805 | 0.25 | 1.37 | 18.69 | 18.85 | 18.62 | 1177739 |
| 1731302100 | 18.55 | -0.05 | -0.27 | 18.71 | 18.79 | 18.505 | 1572418 |
| 1731042900 | 18.6 | -0.14 | -0.75 | 18.62 | 18.73 | 18.52 | 1297781 |
| 1730956500 | 18.74 | 0.41 | 2.24 | 18.4 | 18.92 | 18.36 | 2407928 |
| 1730870100 | 18.33 | 0.63 | 3.56 | 18 | 18.35 | 17.78 | 1325229 |
| 1730783700 | 17.7 | 0.01 | 0.06 | 17.69 | 17.735 | 17.62 | 988273 |
| 1730697300 | 17.69 | -0.01 | -0.06 | 17.76 | 17.875 | 17.68 | 1163817 |
| 1730438100 | 17.7 | -0.18 | -1.01 | 17.7 | 17.75 | 17.595 | 1307519 |
| 1730351700 | 17.88 | -0.06 | -0.33 | 18 | 18.04 | 17.75 | 2201110 |
| 1730265300 | 17.94 | -0.34 | -1.86 | 18.1 | 18.19 | 17.93 | 1460090 |
| 1730178900 | 18.28 | 0.03 | 0.16 | 18.23 | 18.39 | 18.14 | 1965179 |
| 1730092500 | 18.25 | 0.24 | 1.33 | 18 | 18.26 | 17.95 | 1733752 |
| 1729833300 | 18.01 | -0.13 | -0.72 | 18.04 | 18.13 | 17.85 | 2007374 |
| 1729746900 | 18.14 | -0.02 | -0.11 | 18.2 | 18.22 | 18.02 | 1904730 |
| 1729660500 | 18.16 | -0.07 | -0.38 | 18.17 | 18.19 | 18.005 | 1503125 |
| 1729574100 | 18.23 | -0.03 | -0.16 | 18.08 | 18.32 | 18.07 | 1520256 |
| 1729487700 | 18.26 | 0.11 | 0.61 | 18.31 | 18.36 | 18.115 | 1543888 |
| 1729228500 | 18.15 | -0.14 | -0.77 | 18.27 | 18.51 | 11.01 | 2410950 |
| 1729142100 | 18.29 | 0.01 | 0.05 | 18.42 | 18.65 | 18.25 | 1901374 |
| 1729055700 | 18.28 | -0.14 | -0.76 | 18.29 | 18.35 | 18.15 | 2542757 |
| 1728969300 | 18.42 | 0.26 | 1.43 | 18.3 | 18.45 | 18.24 | 1696819 |
| 1728882900 | 18.16 | 0.03 | 0.17 | 18.25 | 18.29 | 18.12 | 1307857 |
| 1728623700 | 18.13 | -0.02 | -0.11 | 18.08 | 18.16 | 17.88 | 997151 |
| 1728537300 | 18.15 | 0.06 | 0.33 | 18.23 | 18.29 | 18.02 | 1275100 |
| 1728450900 | 18.09 | 0.06 | 0.33 | 18.08 | 18.35 | 18.02 | 1456338 |
| 1728364500 | 18.03 | -0.04 | -0.22 | 17.99 | 18.08 | 17.8 | 1555331 |
| 1728278100 | 18.07 | 0.15 | 0.84 | 18 | 18.07 | 17.8 | 739052 |
| 1728022500 | 17.92 | 0.24 | 1.36 | 17.67 | 17.97 | 17.62 | 2023343 |
| 1727936100 | 17.68 | -0.07 | -0.39 | 17.8 | 17.84 | 17.68 | 1535734 |
| 1727849700 | 17.75 | 0.12 | 0.68 | 17.66 | 17.89 | 17.56 | 1847985 |
| 1727763300 | 17.63 | -0.44 | -2.43 | 18.07 | 18.07 | 17.59 | 2432972 |
| 1727676900 | 18.07 | 0.07 | 0.39 | 17.95 | 18.21 | 17.86 | 2137134 |
| 1727417700 | 18 | -0.04 | -0.22 | 17.98 | 18.16 | 17.86 | 1254777 |
| 1727331300 | 18.04 | 0 | 0.00 | 18.18 | 18.25 | 18.01 | 2003153 |
| 1727244900 | 18.04 | -0.17 | -0.93 | 18.27 | 18.3 | 17.99 | 1903413 |
| 1727158500 | 18.21 | -0.27 | -1.43 | 18.35 | 18.41 | 18.16 | 2671287 |
| 1727072100 | 18.475 | 0.27 | 1.46 | 18.09 | 18.5 | 18.07 | 2177468 |
| 1726812900 | 18.21 | -0.24 | -1.30 | 18.44 | 18.51 | 10.51 | 4807482 |
| 1726726500 | 18.45 | 0.1 | 0.54 | 18.65 | 18.65 | 18.22 | 4336031 |
| 1726640100 | 18.35 | 0.2 | 1.10 | 18.2 | 18.47 | 18.13 | 4180657 |
| 1726553700 | 18.15 | -0.16 | -0.87 | 18.34 | 18.35 | 18.11 | 1667398 |
| 1726467300 | 18.31 | 0.35 | 1.95 | 18.05 | 18.36 | 17.98 | 2157283 |
| 1726208100 | 17.96 | -0.01 | -0.06 | 18.06 | 18.07 | 17.86 | 1052214 |
| 1726121700 | 17.97 | 0.15 | 0.84 | 17.95 | 18.05 | 17.81 | 1979042 |
| 1726035300 | 17.82 | -0.23 | -1.27 | 17.92 | 17.96 | 17.65 | 1620560 |
| 1725948900 | 18.05 | 0.28 | 1.58 | 17.84 | 18.05 | 17.79 | 1177586 |
| 1725862500 | 17.77 | -0.21 | -1.17 | 17.74 | 17.82 | 17.68 | 2886275 |
| 1725603300 | 17.98 | 0.24 | 1.35 | 17.7 | 18.05 | 17.68 | 2110150 |
| 1725516900 | 17.74 | -0.16 | -0.87 | 17.95 | 18.01 | 17 | 2151983 |
| 1725430500 | 17.895 | -0.22 | -1.19 | 17.89 | 18.04 | 17.81 | 5342558 |
| 1725344100 | 18.11 | 0.27 | 1.51 | 17.78 | 18.11 | 17.78 | 1888010 |
| 1725257700 | 17.84 | 0.18 | 1.02 | 17.7 | 17.85 | 17.61 | 1532766 |
| 1724998500 | 17.66 | 0.23 | 1.32 | 17.61 | 17.73 | 17.53 | 5691675 |
| 1724912100 | 17.43 | 0.08 | 0.46 | 17.33 | 17.52 | 17.27 | 2322457 |
| 1724825700 | 17.35 | -0.03 | -0.17 | 17.3 | 17.39 | 17.17 | 2375342 |
| 1724739300 | 17.38 | -0.11 | -0.63 | 17.31 | 17.48 | 17.29 | 2192845 |
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
