Hot Features
プレミアム
XTMGSUE1C GBP INAV (I2PR)
DBI
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 | 0.6932 | 2.9505907992 | 23.4936 | 24.3247 | 23.4936 | 0 | 0 | IX |
| 4 | 0.3007 | 1.25889115427 | 23.8861 | 24.3247 | 23.4721 | 0 | 0 | IX |
| 12 | 0.6656 | 2.82978759587 | 23.5212 | 24.6701 | 23.3864 | 0 | 0 | IX |
| 26 | 0.454 | 1.91296433628 | 23.7328 | 24.6701 | 22.6772 | 0 | 0 | IX |
| 52 | 1.3453 | 5.88971827595 | 22.8415 | 24.6701 | 22.6089 | 0 | 0 | IX |
| 156 | -1.5644 | -6.07505669639 | 25.7512 | 27.4568 | 22.1093 | 0 | 0 | IX |
| 260 | -1.5644 | -6.07505669639 | 25.7512 | 27.4568 | 22.1093 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 24.1868 | -0.02 | -0.10 | 24.2417 | 24.3137 | 24.1454 | 0 |
| 1732642200 | 24.2117 | -0.06 | -0.26 | 24.3247 | 24.3247 | 24.1515 | 0 |
| 1732555800 | 24.2744 | 0.29 | 1.22 | 23.9675 | 24.321 | 23.9421 | 0 |
| 1732296600 | 23.9814 | 0.27 | 1.15 | 23.6763 | 24.0005 | 23.676 | 0 |
| 1732210200 | 23.7078 | 0.13 | 0.54 | 23.5921 | 23.7206 | 23.5561 | 0 |
| 1732123800 | 23.5801 | -0.01 | -0.03 | 23.4936 | 23.5839 | 23.4936 | 0 |
| 1732037400 | 23.5861 | 0.02 | 0.10 | 23.5743 | 23.6303 | 23.4787 | 0 |
| 1731951000 | 23.5634 | -0.03 | -0.12 | 23.5737 | 23.5763 | 23.4721 | 0 |
| 1731691800 | 23.5913 | -0.08 | -0.33 | 23.6524 | 23.7166 | 23.538 | 0 |
| 1731605400 | 23.6693 | -0.1 | -0.43 | 23.6502 | 23.7458 | 23.6226 | 0 |
| 1731519000 | 23.7708 | -0.04 | -0.17 | 23.7302 | 23.852 | 23.6896 | 0 |
| 1731432600 | 23.8112 | -0.24 | -0.98 | 23.9935 | 23.9935 | 23.7972 | 0 |
| 1731346200 | 24.0479 | 0.23 | 0.95 | 23.8354 | 24.0515 | 23.8354 | 0 |
| 1731087000 | 23.8227 | 0.16 | 0.67 | 23.7287 | 23.8309 | 23.7287 | 0 |
| 1731000600 | 23.6639 | 0.07 | 0.28 | 23.6198 | 23.6952 | 23.5872 | 0 |
| 1730914200 | 23.5975 | -0.39 | -1.63 | 24.1063 | 24.1428 | 23.5633 | 0 |
| 1730827800 | 23.9876 | -0.07 | -0.30 | 24.0093 | 24.0093 | 23.8238 | 0 |
| 1730741400 | 24.0586 | 0.25 | 1.05 | 23.9006 | 24.085 | 23.8951 | 0 |
| 1730482200 | 23.8094 | -0.2 | -0.82 | 23.8515 | 23.8871 | 23.8052 | 0 |
| 1730395800 | 24.0071 | 0.08 | 0.32 | 23.8473 | 24.028 | 23.7632 | 0 |
| 1730309400 | 23.9295 | -0.03 | -0.11 | 23.8861 | 23.9706 | 23.8588 | 0 |
| 1730223000 | 23.9559 | -0.2 | -0.84 | 24.1747 | 24.1964 | 23.9427 | 0 |
| 1730136600 | 24.1598 | 0.09 | 0.38 | 24.0747 | 24.2001 | 24.0201 | 0 |
| 1729873800 | 24.0685 | 0.21 | 0.89 | 23.9176 | 24.1079 | 23.8786 | 0 |
| 1729787400 | 23.8568 | -0.05 | -0.20 | 23.8361 | 23.91 | 23.8113 | 0 |
| 1729701000 | 23.9055 | -0.03 | -0.14 | 23.9973 | 24.0277 | 23.877 | 0 |
| 1729614600 | 23.9398 | -0.11 | -0.47 | 23.9979 | 24.0163 | 23.925 | 0 |
| 1729528200 | 24.0533 | -0.18 | -0.73 | 24.1877 | 24.2302 | 24.0337 | 0 |
| 1729269000 | 24.2298 | 0.08 | 0.34 | 24.1854 | 24.2327 | 24.1099 | 0 |
| 1729182600 | 24.1484 | -0.07 | -0.30 | 24.2259 | 24.2515 | 24.1356 | 0 |
| 1729096200 | 24.2205 | 0.11 | 0.45 | 24.1308 | 24.2211 | 24.0742 | 0 |
| 1729009800 | 24.1118 | -0.17 | -0.70 | 24.1612 | 24.194 | 24.0582 | 0 |
| 1728923400 | 24.2813 | -0.06 | -0.24 | 24.2903 | 24.2984 | 24.233 | 0 |
| 1728664200 | 24.3388 | 0.04 | 0.16 | 24.2283 | 24.351 | 24.1894 | 0 |
| 1728577800 | 24.3006 | -0.02 | -0.09 | 24.4161 | 24.4312 | 24.2458 | 0 |
| 1728491400 | 24.3221 | 0.05 | 0.22 | 24.2265 | 24.325 | 24.2226 | 0 |
| 1728405000 | 24.2686 | -0.34 | -1.37 | 24.4155 | 24.4155 | 24.2294 | 0 |
| 1728318600 | 24.6051 | 0.17 | 0.69 | 24.5578 | 24.6701 | 24.5136 | 0 |
| 1728059400 | 24.4358 | -0.01 | -0.06 | 24.4603 | 24.5555 | 24.4232 | 0 |
| 1727973000 | 24.4503 | 0.03 | 0.13 | 24.5064 | 24.618 | 24.4103 | 0 |
| 1727886600 | 24.4185 | -0.03 | -0.11 | 24.5502 | 24.5502 | 24.3349 | 0 |
| 1727800200 | 24.4454 | 0.14 | 0.58 | 24.35 | 24.482 | 24.3416 | 0 |
| 1727713800 | 24.3043 | -0.05 | -0.22 | 24.4613 | 24.4613 | 24.2948 | 0 |
| 1727454600 | 24.3588 | 0.44 | 1.82 | 24.1721 | 24.3588 | 24.1523 | 0 |
| 1727368200 | 23.9237 | 0.13 | 0.54 | 23.9136 | 24.0772 | 23.9051 | 0 |
| 1727281800 | 23.7956 | -0 | -0.01 | 23.8138 | 23.8987 | 23.7381 | 0 |
| 1727195400 | 23.7972 | 0.11 | 0.48 | 23.7964 | 23.8257 | 23.7545 | 0 |
| 1727109000 | 23.6842 | -0.1 | -0.44 | 23.7346 | 23.8285 | 23.6631 | 0 |
| 1726849800 | 23.7891 | -0.26 | -1.09 | 23.973 | 24.0006 | 23.7786 | 0 |
| 1726763400 | 24.0514 | 0.06 | 0.24 | 23.9871 | 24.1547 | 23.9435 | 0 |
| 1726677000 | 23.9931 | -0.24 | -0.97 | 24.0982 | 24.0982 | 23.9406 | 0 |
| 1726590600 | 24.2287 | 0.19 | 0.80 | 24.1012 | 24.2437 | 24.0736 | 0 |
| 1726504200 | 24.0361 | -0.06 | -0.24 | 24.09 | 24.1186 | 23.9817 | 0 |
| 1726245000 | 24.0928 | 0.2 | 0.83 | 23.8848 | 24.0942 | 23.8848 | 0 |
| 1726158600 | 23.8933 | 0.12 | 0.51 | 23.8888 | 23.9674 | 23.8616 | 0 |
| 1726072200 | 23.7712 | 0.27 | 1.14 | 23.6045 | 23.7739 | 23.6045 | 0 |
| 1725985800 | 23.5023 | 0.01 | 0.06 | 23.4273 | 23.5365 | 23.417 | 0 |
| 1725899400 | 23.4884 | 0.07 | 0.29 | 23.3988 | 23.526 | 23.3988 | 0 |
| 1725640200 | 23.4204 | -0.08 | -0.33 | 23.4743 | 23.5708 | 23.3864 | 0 |
| 1725553800 | 23.4985 | -0.01 | -0.05 | 23.565 | 23.622 | 23.4985 | 0 |
| 1725467400 | 23.5103 | -0.14 | -0.57 | 23.5212 | 23.5522 | 23.427 | 0 |
| 1725381000 | 23.6458 | -0.1 | -0.43 | 23.8433 | 23.8638 | 23.6454 | 0 |
| 1725294600 | 23.7484 | 0.01 | 0.05 | 23.7588 | 23.7588 | 23.7128 | 0 |
| 1725035400 | 23.7367 | 0.13 | 0.55 | 23.663 | 23.82 | 23.6575 | 0 |
| 1724949000 | 23.6065 | 0.02 | 0.10 | 23.5012 | 23.6406 | 23.5007 | 0 |
| 1724862600 | 23.5832 | 0.04 | 0.15 | 23.5551 | 23.626 | 23.5126 | 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
