Hot Features
プレミアム
BNP Paribas Issuance (P1JHY7)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732899300 | 1.035 | -0.04 | -3.90 | 1.054 | 1.066 | 1.035 | 0 |
| 1732812900 | 1.077 | -0.04 | -3.75 | 1.113 | 1.113 | 1.076 | 0 |
| 1732726500 | 1.119 | -0.04 | -3.28 | 1.117 | 1.135 | 1.086 | 0 |
| 1732640100 | 1.157 | -0 | -0.26 | 1.162 | 1.175 | 1.145 | 0 |
| 1732553700 | 1.16 | -0.05 | -4.29 | 1.179 | 1.214 | 1.154 | 0 |
| 1732294500 | 1.212 | -0.07 | -5.24 | 1.28 | 1.308 | 1.197 | 0 |
| 1732208100 | 1.279 | -0.03 | -2.59 | 1.336 | 1.336 | 1.258 | 0 |
| 1732121700 | 1.313 | 0 | 0.38 | 1.323 | 1.356 | 1.302 | 0 |
| 1732035300 | 1.308 | -0.03 | -2.24 | 1.313 | 1.321 | 1.237 | 0 |
| 1731948900 | 1.338 | 0.02 | 1.21 | 1.299 | 1.3839999 | 1.296 | 0 |
| 1731689700 | 1.322 | 0 | 0.30 | 1.335 | 1.357 | 1.298 | 0 |
| 1731603300 | 1.318 | -0.05 | -3.37 | 1.401 | 1.401 | 1.314 | 0 |
| 1731516900 | 1.364 | 0.04 | 3.10 | 1.377 | 1.3819999 | 1.333 | 0 |
| 1731430500 | 1.323 | 0.02 | 1.85 | 1.293 | 1.326 | 1.273 | 0 |
| 1731344100 | 1.299 | -0.05 | -3.49 | 1.331 | 1.338 | 1.288 | 0 |
| 1731084900 | 1.346 | -0.07 | -5.01 | 1.4 | 1.405 | 1.335 | 0 |
| 1730998500 | 1.417 | 0.04 | 3.13 | 1.3919999 | 1.482 | 1.3879999 | 0 |
| 1730912100 | 1.374 | -0.04 | -3.10 | 1.395 | 1.415 | 1.343 | 0 |
| 1730825700 | 1.418 | 0.04 | 2.83 | 1.3839999 | 1.429 | 1.381 | 0 |
| 1730739300 | 1.379 | -0.01 | -1.01 | 1.365 | 1.427 | 1.365 | 0 |
| 1730480100 | 1.393 | 0.01 | 0.43 | 1.385 | 1.414 | 1.346 | 0 |
| 1730393700 | 1.387 | 0.02 | 1.54 | 1.398 | 1.444 | 1.3759999 | 0 |
| 1730307300 | 1.366 | 0.05 | 4.04 | 1.273 | 1.373 | 1.264 | 0 |
| 1730220900 | 1.313 | 0.05 | 4.04 | 1.2509999 | 1.32 | 1.248 | 0 |
| 1730134500 | 1.262 | -0.01 | -0.63 | 1.326 | 1.33 | 1.229 | 0 |
| 1729871700 | 1.27 | 0.04 | 3.00 | 1.23 | 1.281 | 1.228 | 0 |
| 1729785300 | 1.233 | -0.07 | -5.15 | 1.277 | 1.279 | 1.221 | 0 |
| 1729698900 | 1.3 | 0 | 0.00 | 1.297 | 1.313 | 1.283 | 0 |
| 1729612500 | 1.3 | 0.04 | 2.77 | 1.289 | 1.318 | 1.264 | 0 |
| 1729526100 | 1.2649999 | 0.1 | 8.40 | 1.164 | 1.2649999 | 1.164 | 0 |
| 1729266900 | 1.167 | -0.03 | -2.18 | 1.189 | 1.215 | 1.162 | 0 |
| 1729180500 | 1.193 | 0.03 | 2.32 | 1.188 | 1.21 | 1.171 | 0 |
| 1729094100 | 1.166 | -0.06 | -4.58 | 1.193 | 1.199 | 1.165 | 0 |
| 1729007700 | 1.222 | -0.05 | -4.01 | 1.235 | 1.245 | 1.213 | 0 |
| 1728921300 | 1.273 | -0.01 | -0.39 | 1.2569999 | 1.295 | 1.25 | 0 |
| 1728662100 | 1.278 | 0.02 | 1.75 | 1.254 | 1.302 | 1.248 | 0 |
| 1728575700 | 1.256 | -0 | -0.16 | 1.275 | 1.29 | 1.254 | 0 |
| 1728489300 | 1.258 | 0.01 | 0.56 | 1.239 | 1.258 | 1.225 | 0 |
| 1728402900 | 1.2509999 | 0 | 0.00 | 1.236 | 1.2689999 | 1.225 | 0 |
| 1728316500 | 1.2509999 | 0.04 | 3.30 | 1.206 | 1.26 | 1.206 | 0 |
| 1728057300 | 1.211 | 0.09 | 7.64 | 1.149 | 1.244 | 1.147 | 0 |
| 1727970900 | 1.125 | 0.03 | 2.65 | 1.088 | 1.152 | 1.086 | 0 |
| 1727884500 | 1.096 | 0.07 | 6.41 | 1.03 | 1.106 | 1.03 | 0 |
| 1727798100 | 1.03 | -0.09 | -8.20 | 1.116 | 1.12 | 0.995 | 0 |
| 1727711700 | 1.122 | -0.01 | -1.06 | 1.131 | 1.168 | 1.103 | 0 |
| 1727452500 | 1.1339999 | -0.03 | -2.83 | 1.167 | 1.182 | 1.101 | 0 |
| 1727366100 | 1.167 | -0.01 | -1.19 | 1.167 | 1.178 | 1.122 | 0 |
| 1727279700 | 1.181 | 0.06 | 4.98 | 1.139 | 1.186 | 1.1279999 | 0 |
| 1727193300 | 1.125 | -0.05 | -4.42 | 1.15 | 1.198 | 1.125 | 0 |
| 1727106900 | 1.177 | -0.06 | -4.46 | 1.213 | 1.221 | 1.1439999 | 0 |
| 1726847700 | 1.232 | 0.03 | 2.33 | 1.194 | 1.236 | 1.178 | 0 |
| 1726761300 | 1.204 | 0 | 0.00 | 1.22 | 1.227 | 1.194 | 0 |
| 1726674900 | 1.204 | 0.04 | 3.88 | 1.15 | 1.207 | 1.149 | 0 |
| 1726588500 | 1.159 | 0.02 | 2.11 | 1.153 | 1.159 | 1.146 | 0 |
| 1726502100 | 1.135 | -0.03 | -2.58 | 1.15 | 1.174 | 1.1299999 | 0 |
| 1726242900 | 1.165 | -0.01 | -1.02 | 1.139 | 1.175 | 1.124 | 0 |
| 1726156500 | 1.177 | 0.06 | 5.75 | 1.125 | 1.177 | 1.116 | 0 |
| 1726070100 | 1.113 | -0.05 | -4.63 | 1.133 | 1.175 | 1.1 | 0 |
| 1725983700 | 1.167 | -0.03 | -2.34 | 1.19 | 1.208 | 1.167 | 0 |
| 1725897300 | 1.195 | -0 | -0.33 | 1.246 | 1.268 | 1.189 | 0 |
| 1725638100 | 1.199 | -0.05 | -3.69 | 1.216 | 1.25 | 1.181 | 0 |
| 1725551700 | 1.245 | -0.01 | -0.64 | 1.234 | 1.273 | 1.228 | 0 |
| 1725465300 | 1.2529999 | -0.06 | -4.71 | 1.293 | 1.297 | 1.245 | 0 |
| 1725378900 | 1.315 | -0.07 | -4.99 | 1.3759999 | 1.385 | 1.299 | 0 |
| 1725292500 | 1.3839999 | 0.05 | 3.75 | 1.368 | 1.398 | 1.366 | 0 |
| 1725033300 | 1.334 | 0 | 0.23 | 1.327 | 1.335 | 1.299 | 0 |
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
