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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 17.49 | 1.71074768183 | 1022.36 | 1040.55 | 1016.34 | 0 | 0 | IX |
| 4 | 20.76 | 2.03711154069 | 1019.09 | 1046.41 | 1004.84 | 0 | 0 | IX |
| 12 | 42.91 | 4.30417076253 | 996.94 | 1054.08 | 976.51 | 0 | 0 | IX |
| 26 | 51.17 | 5.17558765222 | 988.68 | 1054.08 | 919.66 | 0 | 0 | IX |
| 52 | 51.17 | 5.17558765222 | 988.68 | 1054.08 | 919.66 | 0 | 0 | IX |
| 156 | 51.17 | 5.17558765222 | 988.68 | 1054.08 | 919.66 | 0 | 0 | IX |
| 260 | 51.17 | 5.17558765222 | 988.68 | 1054.08 | 919.66 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1039.85 | 9.53 | 0.92 | 1030.1199 | 1040.55 | 1028.31 | 0 |
| 1732815000 | 1030.32 | 5.53 | 0.54 | 1022.68 | 1031.19 | 1022.68 | 0 |
| 1732728600 | 1024.79 | -0.71 | -0.07 | 1025.5 | 1025.5 | 1018.12 | 0 |
| 1732642200 | 1025.5 | -7.84 | -0.76 | 1033.34 | 1033.34 | 1022.73 | 0 |
| 1732555800 | 1033.34 | 5.27 | 0.51 | 1028.06 | 1035.02 | 1027.32 | 0 |
| 1732296600 | 1028.07 | 7.21 | 0.71 | 1022.36 | 1029.1 | 1016.34 | 0 |
| 1732210200 | 1020.86 | 7.32 | 0.72 | 1014.83 | 1021.3 | 1009.4 | 0 |
| 1732123800 | 1013.54 | -3.11 | -0.31 | 1016.64 | 1023.24 | 1011.71 | 0 |
| 1732037400 | 1016.65 | -7.58 | -0.74 | 1024.22 | 1025.84 | 1004.84 | 0 |
| 1731951000 | 1024.23 | -2.11 | -0.21 | 1025.46 | 1029.02 | 1019.16 | 0 |
| 1731691800 | 1026.34 | -3.74 | -0.36 | 1030.08 | 1031.83 | 1022.76 | 0 |
| 1731605400 | 1030.08 | 14.8 | 1.46 | 1016.28 | 1030.95 | 1014.63 | 0 |
| 1731519000 | 1015.28 | -2.62 | -0.26 | 1017.4 | 1021.24 | 1008.6 | 0 |
| 1731432600 | 1017.9 | -21.5 | -2.07 | 1039.4 | 1039.4 | 1017.4 | 0 |
| 1731346200 | 1039.4 | 12.08 | 1.18 | 1026.41 | 1043.53 | 1026.41 | 0 |
| 1731087000 | 1027.32 | -5.48 | -0.53 | 1032.8 | 1035.18 | 1022.72 | 0 |
| 1731000600 | 1032.8 | 14.27 | 1.40 | 1018.53 | 1036.8599 | 1018.53 | 0 |
| 1730914200 | 1018.53 | -12.03 | -1.17 | 1031.8599 | 1046.41 | 1017.56 | 0 |
| 1730827800 | 1030.56 | 4.79 | 0.47 | 1025.76 | 1030.8 | 1023.21 | 0 |
| 1730741400 | 1025.77 | -4.63 | -0.45 | 1030.4 | 1032.05 | 1025.77 | 0 |
| 1730482200 | 1030.4 | 11.31 | 1.11 | 1019.09 | 1032.3599 | 1019.09 | 0 |
| 1730395800 | 1019.09 | -11.21 | -1.09 | 1030.3 | 1030.3 | 1016.13 | 0 |
| 1730309400 | 1030.3 | -11.92 | -1.14 | 1043.6199 | 1043.6199 | 1027.71 | 0 |
| 1730223000 | 1042.22 | -3.47 | -0.33 | 1045.69 | 1050.85 | 1041.88 | 0 |
| 1730136600 | 1045.69 | 1.95 | 0.19 | 1043.75 | 1047.6099 | 1039.38 | 0 |
| 1729873800 | 1043.74 | 0.99 | 0.09 | 1042.35 | 1046.83 | 1039.1 | 0 |
| 1729787400 | 1042.75 | 3.16 | 0.30 | 1039.59 | 1048.51 | 1039.59 | 0 |
| 1729701000 | 1039.59 | -2.31 | -0.22 | 1041.9 | 1043.65 | 1037.6099 | 0 |
| 1729614600 | 1041.9 | -2.81 | -0.27 | 1044.7 | 1049.6 | 1039.05 | 0 |
| 1729528200 | 1044.71 | -9.37 | -0.89 | 1054.08 | 1054.08 | 1044.25 | 0 |
| 1729269000 | 1054.08 | 4.81 | 0.46 | 1049.26 | 1054.08 | 1047.6199 | 0 |
| 1729182600 | 1049.27 | 9.41 | 0.90 | 1039.8599 | 1053.19 | 1039.8599 | 0 |
| 1729096200 | 1039.8599 | -1.7 | -0.16 | 1041.56 | 1043.14 | 1037.82 | 0 |
| 1729009800 | 1041.56 | -1.66 | -0.16 | 1043.22 | 1049.13 | 1039.91 | 0 |
| 1728923400 | 1043.22 | 3.92 | 0.38 | 1038.7 | 1044.13 | 1038.7 | 0 |
| 1728664200 | 1039.3 | 8.75 | 0.85 | 1030.54 | 1039.3 | 1028.34 | 0 |
| 1728577800 | 1030.55 | -3.68 | -0.36 | 1034.04 | 1035.58 | 1028.8 | 0 |
| 1728491400 | 1034.23 | 10.95 | 1.07 | 1023.27 | 1034.3 | 1021.62 | 0 |
| 1728405000 | 1023.28 | -4.14 | -0.40 | 1027.02 | 1027.02 | 1018.22 | 0 |
| 1728318600 | 1027.42 | -0.11 | -0.01 | 1027.53 | 1029.46 | 1021.91 | 0 |
| 1728059400 | 1027.53 | 8.84 | 0.87 | 1018.69 | 1030.06 | 1016.08 | 0 |
| 1727973000 | 1018.69 | -9.29 | -0.90 | 1027.98 | 1027.98 | 1016.62 | 0 |
| 1727886600 | 1027.98 | -1 | -0.10 | 1029.78 | 1032.5 | 1023.04 | 0 |
| 1727800200 | 1028.98 | -6.12 | -0.59 | 1035.09 | 1041.34 | 1025.77 | 0 |
| 1727713800 | 1035.1 | -10.35 | -0.99 | 1043.44 | 1043.44 | 1034.98 | 0 |
| 1727454600 | 1045.45 | 13.87 | 1.34 | 1031.28 | 1045.83 | 1030.7 | 0 |
| 1727368200 | 1031.58 | 15.96 | 1.57 | 1014.31 | 1031.58 | 1014.31 | 0 |
| 1727281800 | 1015.62 | -2.35 | -0.23 | 1017.97 | 1017.97 | 1011.04 | 0 |
| 1727195400 | 1017.97 | 6.98 | 0.69 | 1010.79 | 1020.91 | 1010.79 | 0 |
| 1727109000 | 1010.99 | 7.38 | 0.74 | 1003.6 | 1011.49 | 1001.69 | 0 |
| 1726849800 | 1003.61 | -17.29 | -1.69 | 1020.9 | 1020.9 | 1003.4 | 0 |
| 1726763400 | 1020.9 | 16.08 | 1.60 | 1004.82 | 1022.56 | 1004.82 | 0 |
| 1726677000 | 1004.82 | 0.53 | 0.05 | 1004.29 | 1006.96 | 1002.45 | 0 |
| 1726590600 | 1004.29 | 6.65 | 0.67 | 999.08 | 1008.6 | 999.08 | 0 |
| 1726504200 | 997.64 | -3.98 | -0.40 | 1001.62 | 1001.62 | 996.86 | 0 |
| 1726245000 | 1001.62 | 9.79 | 0.99 | 992.66 | 1002.88 | 992.66 | 0 |
| 1726158600 | 991.83 | 9.7 | 0.99 | 982.13 | 996.44 | 982.13 | 0 |
| 1726072200 | 982.13 | 2.04 | 0.21 | 979.89 | 987.52 | 976.51 | 0 |
| 1725985800 | 980.09 | -9.48 | -0.96 | 989.57 | 992.23 | 978.97 | 0 |
| 1725899400 | 989.57 | 6.5 | 0.66 | 981.42 | 991.89 | 981.42 | 0 |
| 1725640200 | 983.07 | -15.42 | -1.54 | 996.94 | 998.32 | 981.91 | 0 |
| 1725553800 | 998.49 | 0.27 | 0.03 | 998.22 | 1003.18 | 994.91 | 0 |
| 1725467400 | 998.22 | -7.63 | -0.76 | 1005.85 | 1005.85 | 995.32 | 0 |
| 1725381000 | 1005.85 | -10.52 | -1.04 | 1016.37 | 1018.88 | 1004.61 | 0 |
| 1725294600 | 1016.37 | 0.02 | 0.00 | 1016.35 | 1016.83 | 1009.52 | 0 |
| 1725035400 | 1016.35 | 1.69 | 0.17 | 1015.26 | 1018.95 | 1014.27 | 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
