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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 4.172 | 0.09 | 2.14 | 4.2 | 4.2 | 4.055 | 27494 |
| 1732553700 | 4.0845 | -0.13 | -2.97 | 4.1425 | 4.1425 | 4.046 | 19588 |
| 1732294500 | 4.2095 | 0.11 | 2.80 | 4.265 | 4.265 | 4.1725 | 5255 |
| 1732208100 | 4.095 | 0.11 | 2.88 | 4.0105 | 4.0955 | 3.968 | 51069 |
| 1732121700 | 3.9805 | -0.04 | -0.97 | 3.949 | 3.9805 | 3.9415 | 5064 |
| 1732035300 | 4.0195 | -0.06 | -1.52 | 3.965 | 4.1 | 3.965 | 25695 |
| 1731948900 | 4.0815 | -0.07 | -1.65 | 4.15 | 4.19 | 4.058 | 26130 |
| 1731689700 | 4.15 | 0 | 0.04 | 4.1425 | 4.15 | 3.9 | 48679 |
| 1731603300 | 4.1485 | 0.1 | 2.43 | 4.32 | 4.37 | 4.1235 | 56424 |
| 1731516900 | 4.05 | 0.13 | 3.26 | 4.002 | 4.122 | 3.9415 | 35693 |
| 1731430500 | 3.922 | 0.26 | 7.13 | 3.8975 | 3.95 | 3.8405 | 51579 |
| 1731344100 | 3.661 | 0.18 | 5.19 | 3.52 | 3.671 | 3.52 | 58172 |
| 1731084900 | 3.4805 | 0.23 | 6.96 | 3.3855 | 3.49 | 3.3285 | 56272 |
| 1730998500 | 3.254 | -0.41 | -11.09 | 3.4765 | 3.492 | 3.205 | 23449 |
| 1730912100 | 3.66 | 0.48 | 15.22 | 3.4225 | 3.71 | 3.405 | 97460 |
| 1730825700 | 3.1765 | -0.06 | -1.96 | 3.193 | 3.2535 | 3.1455 | 30913 |
| 1730739300 | 3.24 | -0.2 | -5.92 | 3.2695 | 3.313 | 3.24 | 4620 |
| 1730480100 | 3.444 | -0.08 | -2.16 | 3.444 | 3.444 | 3.444 | 50 |
| 1730393700 | 3.52 | 0.04 | 1.09 | 3.477 | 3.5205 | 3.414 | 20819 |
| 1730307300 | 3.482 | 0.01 | 0.14 | 3.4445 | 3.518 | 3.408 | 4722 |
| 1730220900 | 3.477 | 0 | 0.14 | 3.501 | 3.51 | 3.339 | 26119 |
| 1730134500 | 3.472 | 0.05 | 1.54 | 3.4715 | 3.485 | 3.46 | 29400 |
| 1729871700 | 3.4195 | -0.12 | -3.40 | 3.518 | 3.518 | 3.395 | 8910 |
| 1729785300 | 3.54 | -0.01 | -0.20 | 3.415 | 3.589 | 3.4065 | 26657 |
| 1729698900 | 3.547 | 0.12 | 3.64 | 3.5385 | 3.579 | 3.4965 | 12029 |
| 1729612500 | 3.4225 | -0.06 | -1.74 | 3.3455 | 3.4225 | 3.3455 | 5653 |
| 1729526100 | 3.483 | 0.09 | 2.74 | 3.2485 | 3.483 | 3.2485 | 6571 |
| 1729266900 | 3.39 | -0.13 | -3.60 | 3.385 | 3.4005 | 3.34 | 3224 |
| 1729180500 | 3.5165 | 0.07 | 1.99 | 3.586 | 3.6235 | 3.498 | 21014 |
| 1729094100 | 3.448 | -0.03 | -0.88 | 3.4025 | 3.448 | 3.379 | 8192 |
| 1729007700 | 3.4785 | 0.14 | 4.33 | 3.472 | 3.5 | 3.4445 | 32684 |
| 1728921300 | 3.334 | 0.15 | 4.78 | 3.2495 | 3.38 | 3.2325 | 13657 |
| 1728662100 | 3.182 | -0.12 | -3.62 | 3.24 | 3.2525 | 3.182 | 2915 |
| 1728575700 | 3.3015 | -0.05 | -1.45 | 3.3315 | 3.4 | 3.2879999 | 11428 |
| 1728489300 | 3.35 | 0.1 | 2.92 | 3.2405 | 3.396 | 3.234 | 33821 |
| 1728402900 | 3.255 | 0.2 | 6.37 | 3.2519999 | 3.2875 | 3.171 | 54856 |
| 1728316500 | 3.06 | 0.08 | 2.75 | 3.0205 | 3.06 | 3.0045 | 12940 |
| 1728057300 | 2.978 | -0.08 | -2.66 | 3.029 | 3.042 | 2.964 | 9758 |
| 1727970900 | 3.0595 | 0.2 | 7.05 | 2.8325 | 3.0775 | 2.8304999 | 16953 |
| 1727884500 | 2.858 | -0.13 | -4.41 | 2.9554999 | 2.9645 | 2.858 | 12372 |
| 1727798100 | 2.99 | -0.05 | -1.48 | 3.0365 | 3.04 | 2.884 | 17696 |
| 1727711700 | 3.035 | 0.14 | 4.66 | 2.819 | 3.09 | 2.819 | 55583 |
| 1727452500 | 2.9 | 0.02 | 0.69 | 2.8715 | 2.9 | 2.84 | 33062 |
| 1727366100 | 2.88 | -0.25 | -8.02 | 3.0735 | 3.095 | 2.84 | 87950 |
| 1727279700 | 3.1309999 | -0.03 | -0.85 | 3.175 | 3.2165 | 3.0865 | 24291 |
| 1727193300 | 3.158 | -0.3 | -8.73 | 3.3055 | 3.3055 | 3.15 | 39691 |
| 1727106900 | 3.46 | -0.09 | -2.48 | 3.63 | 3.638 | 3.46 | 5720 |
| 1726847700 | 3.548 | 0.01 | 0.17 | 3.4 | 3.548 | 3.4 | 8526 |
| 1726761300 | 3.542 | -0.07 | -1.92 | 3.486 | 3.5575 | 3.41 | 11146 |
| 1726674900 | 3.6115 | -0.04 | -1.11 | 3.708 | 3.708 | 3.6115 | 3130 |
| 1726588500 | 3.652 | 0.01 | 0.33 | 3.63 | 3.6645 | 3.63 | 3800 |
| 1726502100 | 3.64 | -0.18 | -4.77 | 3.8565 | 3.8565 | 3.58 | 25544 |
| 1726242900 | 3.8225 | -0.18 | -4.44 | 3.865 | 3.9105 | 3.789 | 36142 |
| 1726156500 | 4 | -0.05 | -1.23 | 3.9445 | 4 | 3.8495 | 5549 |
| 1726070100 | 4.05 | -0.19 | -4.57 | 4.051 | 4.074 | 4.05 | 13796 |
| 1725983700 | 4.244 | 0.11 | 2.71 | 4.1235 | 4.244 | 4.0885 | 4770 |
| 1725897300 | 4.132 | -0.08 | -2.00 | 4.112 | 4.159 | 4.0585 | 54974 |
| 1725638100 | 4.2165 | 0.14 | 3.37 | 4.05 | 4.2165 | 4 | 11217 |
| 1725551700 | 4.079 | -0.14 | -3.30 | 4.21 | 4.21 | 4.03 | 4560 |
| 1725465300 | 4.218 | -0.12 | -2.81 | 4.3545 | 4.405 | 4.218 | 21164 |
| 1725378900 | 4.34 | 0.33 | 8.23 | 4.1144999 | 4.361 | 4.1 | 25399 |
| 1725292500 | 4.01 | 0.13 | 3.42 | 4.023 | 4.05 | 3.951 | 24750 |
| 1725033300 | 3.8775 | -0.03 | -0.82 | 3.813 | 3.8775 | 3.75 | 22119 |
| 1724946900 | 3.9095 | 0.05 | 1.36 | 3.85 | 4 | 3.85 | 7320 |
| 1724860500 | 3.857 | 0.22 | 6.14 | 3.785 | 3.89 | 3.785 | 8286 |
| 1724774100 | 3.634 | -0.11 | -2.83 | 3.7275 | 3.7325 | 3.627 | 3622 |
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
