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 | 0.3171 | 2.1044178839 | 15.0683 | 15.4944 | 15.0669 | 0 | 0 | IX |
| 4 | 0.2955 | 1.95826347424 | 15.0899 | 15.4957 | 14.6436 | 0 | 0 | IX |
| 12 | 0.3301 | 2.19258334274 | 15.0553 | 15.9583 | 14.6436 | 0 | 0 | IX |
| 26 | 0.274 | 1.81320062999 | 15.1114 | 16.021 | 13.0693 | 0 | 0 | IX |
| 52 | 1.8826 | 13.9422934502 | 13.5028 | 16.021 | 13.0693 | 0 | 0 | IX |
| 156 | 0.9135 | 6.31223267159 | 14.4719 | 16.021 | 11.7362 | 0 | 0 | IX |
| 260 | 2.0676 | 15.525086726 | 13.3178 | 16.021 | 0.5446 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 15.3854 | 0.01 | 0.07 | 15.37 | 15.411 | 15.3181 | 0 |
| 1732642200 | 15.374 | -0.08 | -0.54 | 15.3349 | 15.384 | 15.2701 | 0 |
| 1732555800 | 15.4571 | 0.07 | 0.48 | 15.4824 | 15.4944 | 15.4242 | 0 |
| 1732296600 | 15.3836 | 0.17 | 1.13 | 15.2646 | 15.485 | 15.2435 | 0 |
| 1732210200 | 15.212 | 0.03 | 0.18 | 15.1026 | 15.2285 | 15.0915 | 0 |
| 1732123800 | 15.1854 | -0.1 | -0.64 | 15.0683 | 15.2063 | 15.0669 | 0 |
| 1732037400 | 15.2825 | 0.17 | 1.10 | 15.2676 | 15.4504 | 15.261 | 0 |
| 1731951000 | 15.1155 | -0.21 | -1.36 | 15.2003 | 15.2059 | 15.1155 | 0 |
| 1731691800 | 15.3244 | 0.22 | 1.46 | 15.1945 | 15.3348 | 15.1742 | 0 |
| 1731605400 | 15.1043 | -0.08 | -0.55 | 15.1341 | 15.1909 | 15.0827 | 0 |
| 1731519000 | 15.1878 | -0.25 | -1.63 | 15.149 | 15.2226 | 15.1187 | 0 |
| 1731432600 | 15.439 | -0 | -0.03 | 15.4772 | 15.4957 | 15.4225 | 0 |
| 1731346200 | 15.4433 | -0.03 | -0.22 | 15.4062 | 15.4669 | 15.3842 | 0 |
| 1731087000 | 15.4775 | 0.16 | 1.03 | 15.3948 | 15.478 | 15.3901 | 0 |
| 1731000600 | 15.3196 | 0.18 | 1.22 | 15.291 | 15.3308 | 15.2633 | 0 |
| 1730914200 | 15.1346 | 0.32 | 2.13 | 15.1954 | 15.2231 | 15.1336 | 0 |
| 1730827800 | 14.8185 | 0.09 | 0.61 | 14.8332 | 14.8578 | 14.8113 | 0 |
| 1730741400 | 14.728 | 0.04 | 0.27 | 14.704 | 14.7396 | 14.6983 | 0 |
| 1730482200 | 14.6877 | -0.35 | -2.31 | 14.6987 | 14.7378 | 14.6436 | 0 |
| 1730395800 | 15.0351 | -0.02 | -0.16 | 15.0564 | 15.0943 | 14.9646 | 0 |
| 1730309400 | 15.0586 | 0.09 | 0.58 | 15.0899 | 15.1232 | 15.0256 | 0 |
| 1730223000 | 14.9711 | 0.14 | 0.91 | 14.9891 | 14.9891 | 14.9427 | 0 |
| 1730136600 | 14.8357 | 0.13 | 0.87 | 14.8429 | 14.9099 | 14.8254 | 0 |
| 1729873800 | 14.7084 | -0.12 | -0.84 | 14.7267 | 14.729 | 14.6789 | 0 |
| 1729787400 | 14.8332 | 0.06 | 0.38 | 14.8418 | 14.8527 | 14.7962 | 0 |
| 1729701000 | 14.7767 | -0.2 | -1.36 | 14.8126 | 14.8225 | 14.7525 | 0 |
| 1729614600 | 14.9811 | -0.2 | -1.34 | 14.9848 | 15.0281 | 14.9491 | 0 |
| 1729528200 | 15.1846 | -0.07 | -0.48 | 15.222 | 15.222 | 15.1729 | 0 |
| 1729269000 | 15.2581 | 0.04 | 0.24 | 15.2342 | 15.2694 | 15.2136 | 0 |
| 1729182600 | 15.2215 | -0.01 | -0.06 | 15.2436 | 15.2902 | 15.2099 | 0 |
| 1729096200 | 15.2304 | -0.2 | -1.32 | 15.2655 | 15.2754 | 15.2229 | 0 |
| 1729009800 | 15.4346 | 0.16 | 1.06 | 15.4493 | 15.4774 | 15.42 | 0 |
| 1728923400 | 15.2721 | -0.02 | -0.14 | 15.3143 | 15.3176 | 15.2581 | 0 |
| 1728664200 | 15.2938 | -0.11 | -0.73 | 15.3479 | 15.3554 | 15.2784 | 0 |
| 1728577800 | 15.4059 | 0.16 | 1.02 | 15.3266 | 15.4097 | 15.3163 | 0 |
| 1728491400 | 15.2498 | -0.03 | -0.19 | 15.3159 | 15.3498 | 15.2485 | 0 |
| 1728405000 | 15.2791 | -0.24 | -1.57 | 15.2809 | 15.3314 | 15.2551 | 0 |
| 1728318600 | 15.5224 | 0.33 | 2.14 | 15.4958 | 15.543 | 15.4725 | 0 |
| 1728059400 | 15.197 | -0.08 | -0.49 | 15.3505 | 15.3915 | 15.1812 | 0 |
| 1727973000 | 15.272 | 0.17 | 1.13 | 15.2527 | 15.3104 | 15.218 | 0 |
| 1727886600 | 15.1009 | -0.46 | -2.96 | 15.3047 | 15.3047 | 15.092 | 0 |
| 1727800200 | 15.5608 | 0.32 | 2.11 | 15.4112 | 15.631 | 15.4112 | 0 |
| 1727713800 | 15.2386 | -0.7 | -4.37 | 15.3375 | 15.3549 | 15.2105 | 0 |
| 1727454600 | 15.9345 | 0.57 | 3.72 | 15.896 | 15.9583 | 15.8518 | 0 |
| 1727368200 | 15.3624 | 0.34 | 2.23 | 15.3924 | 15.4666 | 15.3591 | 0 |
| 1727281800 | 15.027 | -0.13 | -0.84 | 15.0564 | 15.0648 | 14.9754 | 0 |
| 1727195400 | 15.1544 | 0.06 | 0.40 | 15.1308 | 15.1805 | 15.0769 | 0 |
| 1727109000 | 15.0938 | 0.05 | 0.35 | 15.037 | 15.19 | 15.0346 | 0 |
| 1726849800 | 15.041 | 0.04 | 0.28 | 15.119 | 15.128 | 14.992 | 0 |
| 1726763400 | 14.9996 | 0.21 | 1.39 | 15.0701 | 15.0905 | 14.9364 | 0 |
| 1726677000 | 14.7944 | 0.04 | 0.25 | 14.8358 | 14.8405 | 14.7757 | 0 |
| 1726590600 | 14.7568 | -0.24 | -1.60 | 14.868 | 14.9071 | 14.7353 | 0 |
| 1726504200 | 14.9972 | -0.07 | -0.44 | 15.1018 | 15.1266 | 14.9909 | 0 |
| 1726245000 | 15.0641 | -0.01 | -0.09 | 15.0174 | 15.0845 | 14.9882 | 0 |
| 1726158600 | 15.0774 | 0.29 | 1.97 | 15.0894 | 15.1318 | 15.0377 | 0 |
| 1726072200 | 14.7862 | -0.16 | -1.05 | 14.7829 | 14.847 | 14.7057 | 0 |
| 1725985800 | 14.9435 | 0.03 | 0.17 | 14.8082 | 14.9435 | 14.791 | 0 |
| 1725899400 | 14.918 | -0.11 | -0.76 | 14.8728 | 14.9426 | 14.826 | 0 |
| 1725640200 | 15.0323 | -0.02 | -0.10 | 14.9706 | 15.0485 | 14.8711 | 0 |
| 1725553800 | 15.0476 | -0.04 | -0.23 | 15.0818 | 15.0931 | 14.9827 | 0 |
| 1725467400 | 15.083 | -0.51 | -3.24 | 15.0553 | 15.101 | 15.0112 | 0 |
| 1725381000 | 15.5887 | 0.25 | 1.61 | 15.5347 | 15.6319 | 15.5078 | 0 |
| 1725294600 | 15.3417 | -0.11 | -0.71 | 15.4299 | 15.437 | 15.3224 | 0 |
| 1725035400 | 15.452 | 0.07 | 0.46 | 15.5077 | 15.5242 | 15.4448 | 0 |
| 1724949000 | 15.3805 | -0 | -0.03 | 15.3743 | 15.4564 | 15.3385 | 0 |
| 1724862600 | 15.3854 | 0.12 | 0.77 | 15.3491 | 15.4113 | 15.3291 | 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
