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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 2.88 | 0.22 | 8.20 | 2.8542 | 2.88 | 2.8192 | 390 |
| 1732642200 | 2.6618 | 0 | 0.05 | 2.7166 | 2.77 | 2.6618 | 4408 |
| 1732555800 | 2.6606 | 0.11 | 4.34 | 2.6224 | 2.6677 | 2.548 | 16138 |
| 1732296600 | 2.55 | -0.19 | -6.84 | 2.7819 | 2.7819 | 2.4651 | 16225 |
| 1732210200 | 2.7371 | -0.15 | -5.29 | 2.8257 | 2.8704 | 2.7326 | 23347 |
| 1732123800 | 2.89 | -0.05 | -1.70 | 2.8565 | 2.89 | 2.8275 | 3785 |
| 1732037400 | 2.94 | -0.12 | -3.92 | 2.935 | 2.94 | 2.8902 | 1803 |
| 1731951000 | 3.06 | 0.11 | 3.73 | 3.0238 | 3.06 | 3 | 6322 |
| 1731691800 | 2.95 | -0.31 | -9.43 | 3.1695 | 3.6 | 2.9 | 41415 |
| 1731605400 | 3.2573 | -0.5 | -13.37 | 3.2284 | 3.3693 | 3.1854 | 19431 |
| 1731519000 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1731432600 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1731346200 | 3.76 | 0.13 | 3.61 | 3.8454 | 3.95 | 3.76 | 6385 |
| 1731087000 | 3.6291 | -0.57 | -13.59 | 3.9894 | 3.9894 | 3.6291 | 5710 |
| 1731000600 | 4.2 | 0.23 | 5.78 | 4.1948 | 4.2 | 4.1948 | 782 |
| 1730914200 | 3.9704 | -0.52 | -11.61 | 4.0103 | 4.0695 | 3.85 | 964 |
| 1730827800 | 4.4919 | 0.31 | 7.34 | 4.4919 | 4.4919 | 4.4919 | 88 |
| 1730741400 | 4.1847 | 0.04 | 0.93 | 4.206 | 4.206 | 4.1365 | 300 |
| 1730482200 | 4.1461 | 0.08 | 1.94 | 4.0731 | 4.1461 | 4.0538999 | 9335 |
| 1730395800 | 4.0671 | -0.2 | -4.75 | 4.0702999 | 4.0782 | 4.0073 | 625 |
| 1730309400 | 4.2699999 | -0.14 | -3.24 | 4.2135 | 4.2699999 | 4.1947 | 3002 |
| 1730223000 | 4.4132 | -0.04 | -0.83 | 4.4076 | 4.752 | 4.4076 | 1366 |
| 1730136600 | 4.45 | 0.32 | 7.84 | 4.3023 | 4.5153 | 4.25 | 2231 |
| 1729873800 | 4.1265 | 0.23 | 5.81 | 4.2534 | 4.2534 | 4.1265 | 1392 |
| 1729787400 | 3.9 | -0.3 | -7.14 | 4.013 | 4.0199999 | 3.9 | 2225 |
| 1729701000 | 4.2 | -0.44 | -9.39 | 4.4328 | 4.48 | 4.2 | 4367 |
| 1729614600 | 4.6351 | 0.14 | 3.04 | 4.3641 | 4.66 | 4.3641 | 537 |
| 1729528200 | 4.4985 | -0.22 | -4.64 | 4.5313 | 4.5315 | 4.3778 | 10534 |
| 1729269000 | 4.7173999 | 0.29 | 6.54 | 4.852 | 4.8891 | 4.7139 | 6444 |
| 1729182600 | 4.428 | -0.45 | -9.29 | 4.591 | 4.63 | 4.428 | 5508 |
| 1729096200 | 4.8815 | 0 | 0.00 | 4.8815 | 4.8815 | 4.8815 | 0 |
| 1729009800 | 4.8815 | -0.89 | -15.42 | 4.8232 | 5 | 4.69 | 50964 |
| 1728923400 | 5.7713 | -0.19 | -3.17 | 5.7236 | 5.9 | 5.4875 | 7041 |
| 1728664200 | 5.96 | 0.43 | 7.78 | 5.5979 | 5.96 | 5.53 | 6982 |
| 1728577800 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1728491400 | 5.53 | -0.41 | -6.84 | 5.285 | 5.55 | 5.2 | 38506 |
| 1728405000 | 5.9362 | -0.99 | -14.34 | 5.8013 | 6.019 | 5.226 | 18073 |
| 1728318600 | 6.93 | 0.09 | 1.32 | 7.3126 | 7.4859 | 6.6363 | 6200 |
| 1728059400 | 6.84 | 0.44 | 6.87 | 7.2425 | 7.2892 | 6.84 | 21524 |
| 1727973000 | 6.4 | -0.35 | -5.19 | 6.7956 | 6.7956 | 6.1605 | 2842 |
| 1727886600 | 6.75 | 1.06 | 18.58 | 7.4493 | 7.5605 | 6.75 | 4768 |
| 1727800200 | 5.6925 | -0.46 | -7.49 | 5.4385 | 5.9 | 5.3845 | 6373 |
| 1727713800 | 6.1533 | 0.28 | 4.83 | 6.7683 | 6.7825 | 6.1533 | 7388 |
| 1727454600 | 5.87 | 0.77 | 15.10 | 5.35 | 5.8769 | 5.3 | 17314 |
| 1727368200 | 5.1 | 0.97 | 23.42 | 4.7878999 | 5.15 | 4.729 | 23034 |
| 1727281800 | 4.1323 | -0.07 | -1.74 | 3.8496 | 4.1323 | 3.7997 | 4178 |
| 1727195400 | 4.2053 | 0.62 | 17.34 | 3.9484 | 4.2053 | 3.9484 | 35884 |
| 1727109000 | 3.584 | 0.19 | 5.54 | 3.3847 | 3.584 | 3.3309 | 13543 |
| 1726849800 | 3.396 | 0.19 | 6.00 | 3.3853 | 3.41 | 3.3853 | 1502 |
| 1726763400 | 3.2037 | 0.29 | 9.88 | 3.2592 | 3.2686 | 3.2037 | 3800 |
| 1726677000 | 2.9157 | -0.05 | -1.64 | 2.921 | 2.9467 | 2.9089 | 1042 |
| 1726590600 | 2.9643 | 0.16 | 5.87 | 2.9392999 | 3.0099999 | 2.9275 | 2611 |
| 1726504200 | 2.8 | -0.08 | -2.81 | 2.8702 | 2.9035 | 2.8 | 3947 |
| 1726245000 | 2.8809999 | -0.15 | -4.92 | 2.9661 | 2.9661 | 2.8809999 | 4680 |
| 1726158600 | 3.0299999 | 0.2 | 7.10 | 3.0732 | 3.0732 | 3.0099999 | 1222 |
| 1726072200 | 2.829 | 0.03 | 1.13 | 2.8777 | 2.9 | 2.829 | 2130 |
| 1725985800 | 2.7973 | 0.29 | 11.57 | 2.8481 | 2.878 | 2.7973 | 2934 |
| 1725899400 | 2.5072 | -0.12 | -4.71 | 2.5322 | 2.5322 | 2.5072 | 921 |
| 1725640200 | 2.6309999 | -0.1 | -3.63 | 2.7222 | 2.7222 | 2.63 | 1165 |
| 1725553800 | 2.73 | -0.06 | -2.32 | 2.682 | 2.73 | 2.682 | 1517 |
| 1725467400 | 2.7949 | 0.1 | 3.85 | 2.7179 | 2.7953 | 2.7179 | 3627 |
| 1725381000 | 2.6913999 | -0.01 | -0.28 | 2.7186 | 2.7186 | 2.685 | 2733 |
| 1725294600 | 2.699 | -0.2 | -6.93 | 2.7428 | 2.7428 | 2.6939 | 503 |
| 1725035400 | 2.9 | 0.25 | 9.40 | 2.944 | 2.944 | 2.9 | 780 |
| 1724949000 | 2.6508 | 0.15 | 5.87 | 2.5955 | 2.6508 | 2.5955 | 12606 |
| 1724862600 | 2.5038999 | -0.26 | -9.32 | 2.6206 | 2.6465 | 2.5038999 | 1892 |
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
