Hot Features
プレミアム
XTIIIBEGBYGBPINAV (I1VE)
DBI
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 | -0.0089 | -0.149509474533 | 5.9528 | 5.9571 | 5.8851 | 0 | 0 | IX |
| 4 | 0.0004 | 0.0067300412215 | 5.9435 | 5.9777 | 5.8851 | 0 | 0 | IX |
| 12 | -0.0248 | -0.415500862834 | 5.9687 | 6.034 | 5.8851 | 0 | 0 | IX |
| 26 | -0.0032 | -0.0538077382253 | 5.9471 | 6.1447 | 5.8851 | 0 | 0 | IX |
| 52 | -0.2202 | -3.57229765903 | 6.1641 | 6.1965 | 5.8851 | 0 | 0 | IX |
| 156 | -0.228 | -3.69416225149 | 6.1719 | 6.2749 | 4.1074 | 0 | 0 | IX |
| 260 | -0.228 | -3.69416225149 | 6.1719 | 6.2749 | 4.1074 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 5.9439 | 0.01 | 0.16 | 5.936 | 5.9482 | 5.9252 | 0 |
| 1734715800 | 5.9345 | 0.02 | 0.28 | 5.9477 | 5.9549 | 5.9292999 | 0 |
| 1734629400 | 5.9178 | 0.01 | 0.20 | 5.8972 | 5.9245 | 5.8851 | 0 |
| 1734543000 | 5.9058 | -0.01 | -0.13 | 5.9225 | 5.9250999 | 5.9058 | 0 |
| 1734456600 | 5.9132 | -0.01 | -0.18 | 5.9169 | 5.9294 | 5.9107 | 0 |
| 1734370200 | 5.924 | -0.03 | -0.44 | 5.9528 | 5.9570999 | 5.9215 | 0 |
| 1734111000 | 5.9503 | 0.03 | 0.48 | 5.933 | 5.9541 | 5.932 | 0 |
| 1734024600 | 5.9218 | 0.02 | 0.29 | 5.9094 | 5.9299 | 5.9034 | 0 |
| 1733938200 | 5.9048999 | -0 | -0.06 | 5.9073 | 5.9168 | 5.9006999 | 0 |
| 1733851800 | 5.9082 | -0.02 | -0.31 | 5.9305 | 5.9309 | 5.9067999 | 0 |
| 1733765400 | 5.9264 | -0.01 | -0.16 | 5.9311 | 5.9368999 | 5.9234 | 0 |
| 1733506200 | 5.9358 | 0 | 0.03 | 5.9378 | 5.947 | 5.9311 | 0 |
| 1733419800 | 5.9339 | 0 | 0.03 | 5.9227 | 5.94 | 5.9207 | 0 |
| 1733333400 | 5.9319 | -0.01 | -0.20 | 5.9345 | 5.9437 | 5.9218 | 0 |
| 1733247000 | 5.9438 | -0 | -0.02 | 5.9398 | 5.9555999 | 5.9367 | 0 |
| 1733160600 | 5.9451 | -0 | -0.03 | 5.9303 | 5.9469 | 5.9243 | 0 |
| 1732901400 | 5.9468 | -0 | -0.03 | 5.9482 | 5.9597 | 5.9452999 | 0 |
| 1732815000 | 5.9487 | -0.01 | -0.11 | 5.955 | 5.9587 | 5.9455 | 0 |
| 1732728600 | 5.9551999 | -0.01 | -0.16 | 5.9601 | 5.9734999 | 5.9511 | 0 |
| 1732642200 | 5.9647 | 0 | 0.05 | 5.9663 | 5.9776999 | 5.9572 | 0 |
| 1732555800 | 5.9619 | 0.03 | 0.45 | 5.9435 | 5.976 | 5.9435 | 0 |
| 1732296600 | 5.9351 | 0 | 0.02 | 5.9482 | 5.9546 | 5.9061 | 0 |
| 1732210200 | 5.934 | 0 | 0.02 | 5.94 | 5.9478 | 5.9322 | 0 |
| 1732123800 | 5.9330999 | -0.02 | -0.35 | 5.9389 | 5.9422 | 5.9268 | 0 |
| 1732037400 | 5.9537 | -0 | -0.02 | 5.9488 | 5.9703 | 5.9419 | 0 |
| 1731951000 | 5.9551 | -0 | -0.05 | 5.9551999 | 5.9656 | 5.9459 | 0 |
| 1731691800 | 5.958 | 0.03 | 0.49 | 5.9437 | 5.958 | 5.9384 | 0 |
| 1731605400 | 5.9292 | 0.01 | 0.13 | 5.9225 | 5.9352 | 5.9182 | 0 |
| 1731519000 | 5.9215 | -0.03 | -0.58 | 5.9265 | 5.9429 | 5.9189999 | 0 |
| 1731432600 | 5.9561 | 0.03 | 0.53 | 5.9383 | 5.9611 | 5.9279 | 0 |
| 1731346200 | 5.9248 | -0.01 | -0.21 | 5.9323 | 5.9339 | 5.9124 | 0 |
| 1731087000 | 5.9375 | -0 | -0.05 | 5.9466 | 5.9544 | 5.9357 | 0 |
| 1731000600 | 5.9402 | -0.01 | -0.24 | 5.946 | 5.9585 | 5.9385 | 0 |
| 1730914200 | 5.9542 | -0.04 | -0.62 | 5.9696999 | 5.9751 | 5.9451 | 0 |
| 1730827800 | 5.9913999 | -0.01 | -0.21 | 5.9916 | 5.9945 | 5.9816 | 0 |
| 1730741400 | 6.0039 | 0.02 | 0.34 | 5.9945 | 6.0102 | 5.9917 | 0 |
| 1730482200 | 5.9836 | -0.04 | -0.66 | 6.0164 | 6.0195999 | 5.9768 | 0 |
| 1730395800 | 6.0231 | 0.06 | 0.96 | 5.9641 | 6.0279 | 5.9634 | 0 |
| 1730309400 | 5.9659 | 0.02 | 0.35 | 5.9523 | 5.9752 | 5.9463 | 0 |
| 1730223000 | 5.945 | -0.02 | -0.33 | 5.967 | 5.9673999 | 5.9379 | 0 |
| 1730136600 | 5.9648 | 0 | 0.04 | 5.9585 | 5.9702 | 5.9581 | 0 |
| 1729873800 | 5.9624 | -0.01 | -0.16 | 5.9752 | 5.9774 | 5.9612999 | 0 |
| 1729787400 | 5.9718 | 0.01 | 0.17 | 5.9673 | 5.9737 | 5.956 | 0 |
| 1729701000 | 5.9614 | 0.01 | 0.10 | 5.954 | 5.9628 | 5.942 | 0 |
| 1729614600 | 5.9557 | -0 | -0.07 | 5.9502 | 5.97 | 5.9498 | 0 |
| 1729528200 | 5.96 | -0.01 | -0.11 | 5.9644 | 5.971 | 5.9553 | 0 |
| 1729269000 | 5.9667 | 0.01 | 0.13 | 5.9418 | 5.967 | 5.9388 | 0 |
| 1729182600 | 5.9589 | -0.02 | -0.34 | 5.9757 | 5.9802 | 5.9513999 | 0 |
| 1729096200 | 5.9795 | 0.03 | 0.44 | 5.9872 | 5.9911 | 5.9751 | 0 |
| 1729009800 | 5.9535 | -0.01 | -0.17 | 5.9626 | 5.9641 | 5.9482 | 0 |
| 1728923400 | 5.9635 | -0.01 | -0.12 | 5.9701 | 5.9776999 | 5.9635 | 0 |
| 1728664200 | 5.9706 | -0.01 | -0.11 | 5.9847 | 5.9884 | 5.9654999 | 0 |
| 1728577800 | 5.9769 | 0 | 0.03 | 5.9666 | 5.9849 | 5.9598 | 0 |
| 1728491400 | 5.9753 | -0.01 | -0.09 | 5.9884 | 5.99 | 5.9727 | 0 |
| 1728405000 | 5.9807 | -0.01 | -0.14 | 5.9974999 | 6.0006 | 5.9757999 | 0 |
| 1728318600 | 5.9888 | 0.02 | 0.25 | 5.974 | 5.9963 | 5.9699 | 0 |
| 1728059400 | 5.9736 | -0.04 | -0.64 | 6.0009 | 6.0027 | 5.9722 | 0 |
| 1727973000 | 6.0122 | 0.06 | 0.95 | 5.9974 | 6.034 | 5.9955999 | 0 |
| 1727886600 | 5.9559 | -0.01 | -0.20 | 5.9639 | 5.9657 | 5.955 | 0 |
| 1727800200 | 5.9678 | 0.02 | 0.37 | 5.9578 | 5.9714 | 5.9497 | 0 |
| 1727713800 | 5.9458 | -0.01 | -0.19 | 5.9687 | 5.9745 | 5.9433 | 0 |
| 1727454600 | 5.9572 | 0 | 0.01 | 5.9547 | 5.971 | 5.9513999 | 0 |
| 1727368200 | 5.9566 | -0.01 | -0.22 | 5.9719 | 5.9719 | 5.955 | 0 |
| 1727281800 | 5.9699 | 0.01 | 0.15 | 5.9692999 | 5.9814 | 5.9633 | 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
