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、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 | 0.6326 | 1.47596482509 | 42.8601 | 43.6038 | 42.7891 | 0 | 0 | IX |
| 4 | 0.2592 | 0.599535082748 | 43.2335 | 44.4122 | 42.2305 | 0 | 0 | IX |
| 12 | -0.9894 | -2.22426549106 | 44.4821 | 45.3369 | 42.2305 | 0 | 0 | IX |
| 26 | -2.19 | -4.79393731106 | 45.6827 | 46.7705 | 41.9495 | 0 | 0 | IX |
| 52 | 3.824 | 9.63984199129 | 39.6687 | 46.7705 | 39.5787 | 0 | 0 | IX |
| 156 | 7.074 | 19.4240870761 | 36.4187 | 46.7705 | 33.0144 | 0 | 0 | IX |
| 260 | 9.5854 | 28.2694287071 | 33.9073 | 46.7705 | 22.8511 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 43.4927 | 0.34 | 0.78 | 43.1547 | 43.5152 | 43.0448 | 0 |
| 1732815000 | 43.1549 | 0.2 | 0.47 | 42.951 | 43.2897 | 42.951 | 0 |
| 1732728600 | 42.9532 | -0.16 | -0.37 | 43.1408 | 43.1408 | 42.7891 | 0 |
| 1732642200 | 43.113 | -0.2 | -0.47 | 43.318 | 43.3698 | 42.9561 | 0 |
| 1732555800 | 43.3166 | -0.06 | -0.13 | 43.3585 | 43.6038 | 43.2769 | 0 |
| 1732296600 | 43.3747 | 0.5 | 1.17 | 42.8601 | 43.4484 | 42.8601 | 0 |
| 1732210200 | 42.8752 | 0.22 | 0.51 | 42.649 | 42.8883 | 42.4243 | 0 |
| 1732123800 | 42.6576 | -0.03 | -0.07 | 42.6913 | 42.943 | 42.5752 | 0 |
| 1732037400 | 42.6894 | -0.14 | -0.33 | 42.8546 | 42.9891 | 42.2305 | 0 |
| 1731951000 | 42.832 | 0.04 | 0.10 | 42.7948 | 42.8668 | 42.5753 | 0 |
| 1731691800 | 42.79 | -0.49 | -1.13 | 43.2655 | 43.2655 | 42.746 | 0 |
| 1731605400 | 43.2802 | 0.56 | 1.32 | 42.7017 | 43.3387 | 42.7017 | 0 |
| 1731519000 | 42.7154 | 0.08 | 0.19 | 42.6151 | 42.7872 | 42.4042 | 0 |
| 1731432600 | 42.6327 | -0.85 | -1.95 | 43.4595 | 43.4595 | 42.5992 | 0 |
| 1731346200 | 43.4813 | 0.46 | 1.07 | 43.0293 | 43.5961 | 43.0293 | 0 |
| 1731087000 | 43.0209 | -0.33 | -0.77 | 43.3499 | 43.4855 | 42.9403 | 0 |
| 1731000600 | 43.3529 | 0.18 | 0.42 | 43.1711 | 43.502 | 43.1608 | 0 |
| 1730914200 | 43.1698 | -0.28 | -0.64 | 43.5316 | 44.4122 | 43.0988 | 0 |
| 1730827800 | 43.446 | -0.06 | -0.13 | 43.5139 | 43.628 | 43.3226 | 0 |
| 1730741400 | 43.5034 | -0.22 | -0.49 | 43.7039 | 43.8116 | 43.5019 | 0 |
| 1730482200 | 43.7189 | 0.46 | 1.07 | 43.2335 | 43.839 | 43.2335 | 0 |
| 1730395800 | 43.2546 | -0.53 | -1.22 | 43.7881 | 43.7881 | 43.1076 | 0 |
| 1730309400 | 43.7876 | -0.57 | -1.29 | 44.349 | 44.349 | 43.6331 | 0 |
| 1730223000 | 44.3604 | -0.25 | -0.55 | 44.6019 | 44.807 | 44.3562 | 0 |
| 1730136600 | 44.6058 | 0.11 | 0.25 | 44.4895 | 44.6647 | 44.2934 | 0 |
| 1729873800 | 44.4934 | 0.03 | 0.08 | 44.4488 | 44.5469 | 44.2802 | 0 |
| 1729787400 | 44.459 | 0.02 | 0.04 | 44.4369 | 44.8214 | 44.4369 | 0 |
| 1729701000 | 44.4393 | -0.17 | -0.38 | 44.608 | 44.7039 | 44.3714 | 0 |
| 1729614600 | 44.6086 | -0.08 | -0.18 | 44.7029 | 44.7593 | 44.3588 | 0 |
| 1729528200 | 44.6882 | -0.25 | -0.55 | 44.9433 | 45.0442 | 44.6707 | 0 |
| 1729269000 | 44.9356 | 0.1 | 0.22 | 44.8549 | 45.0098 | 44.7868 | 0 |
| 1729182600 | 44.8364 | 0.43 | 0.96 | 44.4068 | 45.0106 | 44.3963 | 0 |
| 1729096200 | 44.4095 | -0.16 | -0.36 | 44.5327 | 44.5327 | 44.3484 | 0 |
| 1729009800 | 44.5697 | -0.67 | -1.49 | 45.2758 | 45.3369 | 44.5696 | 0 |
| 1728923400 | 45.2416 | 0.27 | 0.60 | 44.9823 | 45.245 | 44.9188 | 0 |
| 1728664200 | 44.9716 | 0.29 | 0.64 | 44.658 | 45.0087 | 44.5546 | 0 |
| 1728577800 | 44.6852 | 0.06 | 0.12 | 44.6521 | 44.7992 | 44.5803 | 0 |
| 1728491400 | 44.6298 | 0.29 | 0.66 | 44.3308 | 44.6404 | 44.2808 | 0 |
| 1728405000 | 44.3351 | -0.3 | -0.68 | 44.6394 | 44.6394 | 44.1308 | 0 |
| 1728318600 | 44.6394 | 0.23 | 0.51 | 44.4144 | 44.6898 | 44.3202 | 0 |
| 1728059400 | 44.4136 | 0.16 | 0.36 | 44.2888 | 44.5056 | 44.1785 | 0 |
| 1727973000 | 44.2558 | -0.39 | -0.86 | 44.5468 | 44.553 | 44.1433 | 0 |
| 1727886600 | 44.6412 | 0.09 | 0.21 | 44.5524 | 44.8361 | 44.4376 | 0 |
| 1727800200 | 44.5464 | -0.08 | -0.18 | 44.5972 | 44.876 | 44.3765 | 0 |
| 1727713800 | 44.6256 | -0.43 | -0.95 | 45.0401 | 45.0527 | 44.6172 | 0 |
| 1727454600 | 45.0541 | 0.09 | 0.20 | 44.9884 | 45.1055 | 44.8631 | 0 |
| 1727368200 | 44.9634 | 0.58 | 1.31 | 44.3684 | 44.9951 | 44.3684 | 0 |
| 1727281800 | 44.3834 | -0.08 | -0.18 | 44.4501 | 44.4783 | 44.2317 | 0 |
| 1727195400 | 44.4641 | 0.38 | 0.85 | 44.1055 | 44.5785 | 44.1055 | 0 |
| 1727109000 | 44.0891 | 0.15 | 0.35 | 43.9267 | 44.1108 | 43.9053 | 0 |
| 1726849800 | 43.9374 | -0.75 | -1.68 | 44.6853 | 44.6853 | 43.9253 | 0 |
| 1726763400 | 44.686 | 0.64 | 1.46 | 44.0413 | 44.7307 | 44.0413 | 0 |
| 1726677000 | 44.0446 | -0.26 | -0.60 | 44.3384 | 44.3384 | 44.0296 | 0 |
| 1726590600 | 44.3087 | 0.08 | 0.18 | 44.2431 | 44.5171 | 44.2431 | 0 |
| 1726504200 | 44.2279 | -0.08 | -0.17 | 44.3031 | 44.4089 | 44.1466 | 0 |
| 1726245000 | 44.304 | 0.21 | 0.47 | 44.1095 | 44.4187 | 44.1095 | 0 |
| 1726158600 | 44.0958 | 0.32 | 0.73 | 43.7645 | 44.2992 | 43.7645 | 0 |
| 1726072200 | 43.7745 | 0.05 | 0.11 | 43.7317 | 44.1023 | 43.595 | 0 |
| 1725985800 | 43.728 | -0.54 | -1.21 | 43.966 | 44.0126 | 43.6409 | 0 |
| 1725899400 | 44.2655 | 0.33 | 0.76 | 43.9146 | 44.3693 | 43.9146 | 0 |
| 1725640200 | 43.9321 | -0.53 | -1.19 | 44.4821 | 44.617 | 43.8908 | 0 |
| 1725553800 | 44.4632 | -0.44 | -0.99 | 44.9213 | 44.9213 | 44.4621 | 0 |
| 1725467400 | 44.9057 | -0.58 | -1.27 | 45.4918 | 45.4918 | 44.8374 | 0 |
| 1725381000 | 45.4834 | -0.44 | -0.96 | 45.911 | 45.9772 | 45.4474 | 0 |
| 1725294600 | 45.9235 | 0.05 | 0.10 | 45.8702 | 45.9346 | 45.6245 | 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
