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チャート、分析ツール、価格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 | 1.0557 | 1.55737825837 | 67.787 | 68.9948 | 67.3927 | 0 | 0 | IX |
| 4 | 1.1018 | 1.62649152875 | 67.7409 | 69.2981 | 65.6783 | 0 | 0 | IX |
| 12 | 4.1079 | 6.34573675983 | 64.7348 | 69.2981 | 61.5128 | 0 | 0 | IX |
| 26 | 5.1039 | 8.0075244592 | 63.7388 | 69.2981 | 55.9374 | 0 | 0 | IX |
| 52 | 18.7857 | 37.5286173762 | 50.057 | 69.2981 | 48.9118 | 0 | 0 | IX |
| 156 | 13.2971 | 23.9390698813 | 55.5456 | 69.2981 | 40.6438 | 0 | 0 | IX |
| 260 | 25.7652 | 59.8112703848 | 43.0775 | 69.2981 | 40.6438 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 68.7141 | 0.39 | 0.57 | 68.3507 | 68.8031 | 68.2248 | 0 |
| 1732555800 | 68.3246 | -0.04 | -0.05 | 68.7016 | 68.9565 | 68.3246 | 0 |
| 1732296600 | 68.3597 | 0.28 | 0.41 | 68.1622 | 68.6706 | 68.0124 | 0 |
| 1732210200 | 68.0777 | 0.52 | 0.77 | 67.6707 | 68.321 | 67.6246 | 0 |
| 1732123800 | 67.5551 | -0.22 | -0.32 | 67.787 | 68.1168 | 67.3927 | 0 |
| 1732037400 | 67.7742 | 0.16 | 0.24 | 67.6495 | 67.8063 | 66.998999 | 0 |
| 1731951000 | 67.6111 | 0.3 | 0.45 | 67.33 | 67.6175 | 67.055 | 0 |
| 1731691800 | 67.3108 | -1 | -1.47 | 68.2161 | 68.2226 | 67.2756 | 0 |
| 1731605400 | 68.313 | -0.23 | -0.34 | 68.4147 | 68.586 | 68.18 | 0 |
| 1731519000 | 68.5444 | 0.06 | 0.08 | 68.5219 | 68.7325 | 68.2672 | 0 |
| 1731432600 | 68.4863 | -0.65 | -0.95 | 69.0102 | 69.0102 | 68.4831 | 0 |
| 1731346200 | 69.1401 | 0.26 | 0.37 | 68.6704 | 69.2981 | 68.6479 | 0 |
| 1731087000 | 68.8824 | 0.5 | 0.73 | 68.2935 | 68.9605 | 68.2175 | 0 |
| 1731000600 | 68.3854 | 0.72 | 1.06 | 67.8053 | 68.4985 | 67.7927 | 0 |
| 1730914200 | 67.6665 | 0.86 | 1.29 | 65.6844 | 68.4479 | 65.678299 | 0 |
| 1730827800 | 66.807199 | 0.38 | 0.57 | 66.425299 | 66.8291 | 66.3593 | 0 |
| 1730741400 | 66.425299 | -0.34 | -0.50 | 67.0232 | 67.0386 | 66.4126 | 0 |
| 1730482200 | 66.7617 | 0.04 | 0.05 | 66.7869 | 66.9465 | 66.3913 | 0 |
| 1730395800 | 66.7255 | -0.86 | -1.28 | 67.595 | 67.6012 | 66.471599 | 0 |
| 1730309400 | 67.5887 | 0 | 0.01 | 67.7409 | 67.8461 | 67.1405 | 0 |
| 1730223000 | 67.5844 | -0.11 | -0.16 | 67.6459 | 67.8482 | 67.4485 | 0 |
| 1730136600 | 67.6959 | -0.06 | -0.09 | 67.7064 | 68.025 | 67.6406 | 0 |
| 1729873800 | 67.7597 | 0.01 | 0.02 | 67.8294 | 68.0765 | 67.7053 | 0 |
| 1729787400 | 67.7479 | 0.01 | 0.01 | 67.7635 | 68.1507 | 67.6486 | 0 |
| 1729701000 | 67.7415 | -0.33 | -0.49 | 67.9703 | 68.2268 | 67.7146 | 0 |
| 1729614600 | 68.0742 | -0.06 | -0.09 | 68.1411 | 68.3079 | 67.939 | 0 |
| 1729528200 | 68.138 | -0.44 | -0.64 | 68.5575 | 68.6394 | 68.1222 | 0 |
| 1729269000 | 68.5765 | -0.09 | -0.13 | 68.7053 | 68.7053 | 68.3614 | 0 |
| 1729182600 | 68.6673 | 0.55 | 0.80 | 67.9947 | 68.813 | 67.9853 | 0 |
| 1729096200 | 68.12 | -0.07 | -0.10 | 68.0224 | 68.1814 | 67.8998 | 0 |
| 1729009800 | 68.185 | -0.08 | -0.11 | 68.1575 | 68.5685 | 68.09 | 0 |
| 1728923400 | 68.2607 | 0.41 | 0.61 | 67.7108 | 68.3434 | 67.7046 | 0 |
| 1728664200 | 67.8471 | 0.46 | 0.68 | 67.4615 | 67.9154 | 67.2646 | 0 |
| 1728577800 | 67.3875 | -0.04 | -0.05 | 67.3282 | 67.5726 | 67.2785 | 0 |
| 1728491400 | 67.4236 | 0.39 | 0.58 | 67.014399 | 67.4297 | 66.9576 | 0 |
| 1728405000 | 67.0327 | 0.08 | 0.11 | 66.9993 | 67.1059 | 66.4474 | 0 |
| 1728318600 | 66.956599 | 0.38 | 0.58 | 66.6519 | 67.0103 | 66.6336 | 0 |
| 1728059400 | 66.5729 | -0.03 | -0.05 | 66.6829 | 66.976 | 66.5194 | 0 |
| 1727973000 | 66.604299 | -0.25 | -0.37 | 66.8014 | 66.8422 | 66.4222 | 0 |
| 1727886600 | 66.8499 | 0.06 | 0.09 | 66.7808 | 66.8784 | 66.396 | 0 |
| 1727800200 | 66.7868 | -0.21 | -0.31 | 66.9573 | 67.4001 | 66.5791 | 0 |
| 1727713800 | 66.993399 | -0.33 | -0.50 | 67.3851 | 67.4046 | 66.8576 | 0 |
| 1727454600 | 67.3278 | -0.61 | -0.90 | 67.7114 | 67.8965 | 67.3248 | 0 |
| 1727368200 | 67.9361 | 0.52 | 0.77 | 67.395 | 68.5877 | 67.395 | 0 |
| 1727281800 | 67.4192 | 0.35 | 0.52 | 67.3276 | 67.6092 | 66.9837 | 0 |
| 1727195400 | 67.0689 | 0.16 | 0.23 | 66.798599 | 67.2587 | 66.6242 | 0 |
| 1727109000 | 66.9128 | 0.42 | 0.63 | 66.5214 | 67.1229 | 66.4916 | 0 |
| 1726849800 | 66.4946 | -0.22 | -0.33 | 66.9081 | 66.9111 | 66.2752 | 0 |
| 1726763400 | 66.7136 | 1.69 | 2.60 | 65.2067 | 66.7255 | 65.194999 | 0 |
| 1726677000 | 65.0254 | -0.36 | -0.55 | 65.3935 | 65.4023 | 65.012699 | 0 |
| 1726590600 | 65.3846 | 0.47 | 0.72 | 64.9188 | 65.589699 | 64.913 | 0 |
| 1726504200 | 64.915899 | -0.23 | -0.36 | 65.3255 | 65.357699 | 64.7737 | 0 |
| 1726245000 | 65.1491 | 0.86 | 1.33 | 64.5325 | 65.1952 | 64.5092 | 0 |
| 1726158600 | 64.2937 | 2.19 | 3.52 | 62.0934 | 64.47 | 62.0822 | 0 |
| 1726072200 | 62.1047 | -0.12 | -0.20 | 62.3574 | 62.7186 | 61.6527 | 0 |
| 1725985800 | 62.2275 | 0.02 | 0.03 | 62.2474 | 62.6975 | 62.0286 | 0 |
| 1725899400 | 62.2079 | 0.5 | 0.82 | 61.5629 | 62.5553 | 61.5128 | 0 |
| 1725640200 | 61.7048 | -1.38 | -2.18 | 63.2701 | 63.2722 | 61.5967 | 0 |
| 1725553800 | 63.0823 | -0.69 | -1.08 | 63.7911 | 63.8478 | 63.0094 | 0 |
| 1725467400 | 63.7681 | -0.88 | -1.36 | 64.7348 | 64.7348 | 63.3095 | 0 |
| 1725381000 | 64.647 | -1.51 | -2.29 | 66.1256 | 66.2508 | 64.4385 | 0 |
| 1725294600 | 66.1615 | 0.64 | 0.98 | 65.5742 | 66.2067 | 65.565299 | 0 |
| 1725035400 | 65.520799 | -0.42 | -0.64 | 65.9749 | 66.05 | 65.5179 | 0 |
| 1724949000 | 65.9452 | 0.59 | 0.90 | 65.3296 | 66.0096 | 65.2138 | 0 |
| 1724862600 | 65.3544 | -0.37 | -0.56 | 65.6306 | 66.0256 | 65.218599 | 0 |
| 1724776200 | 65.7248 | -0 | -0.00 | 65.691 | 66.0108 | 65.3726 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
