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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 13.8054 | -0.52 | -3.62 | 14.076 | 14.076 | 13.8054 | 22285 |
| 1732728600 | 14.324 | 0 | 0.00 | 14.324 | 14.324 | 14.324 | 0 |
| 1732642200 | 14.324 | -0.09 | -0.63 | 14.3511 | 14.371 | 14.324 | 666 |
| 1732555800 | 14.4145 | -0.16 | -1.09 | 14.514 | 14.5537 | 14.4145 | 2808 |
| 1732296600 | 14.5728 | 0.34 | 2.38 | 14.304 | 14.5728 | 14.304 | 7394 |
| 1732210200 | 14.2339 | -0.1 | -0.71 | 14.3385 | 14.3515 | 14.2339 | 4108 |
| 1732123800 | 14.3352 | -0.16 | -1.10 | 14.4293 | 14.4293 | 14.3316 | 1524 |
| 1732037400 | 14.4949 | 0 | 0.03 | 14.4415 | 14.4949 | 14.27 | 2499 |
| 1731951000 | 14.4899 | 0.01 | 0.09 | 14.3954 | 14.4899 | 14.3376 | 8270 |
| 1731691800 | 14.4765 | 0.08 | 0.53 | 14.3546 | 14.4765 | 14.3546 | 7191 |
| 1731605400 | 14.4 | -0.06 | -0.39 | 14.4732 | 14.4732 | 14.3234 | 1432 |
| 1731519000 | 14.4561 | -0.08 | -0.55 | 14.4323 | 14.4561 | 14.4323 | 2550 |
| 1731432600 | 14.5367 | 0.14 | 0.99 | 14.3946 | 14.5367 | 14.3306 | 1588 |
| 1731346200 | 14.3947 | 0.18 | 1.27 | 14.3803 | 14.4235 | 14.3371 | 11276 |
| 1731087000 | 14.2144 | -0.35 | -2.41 | 14.55 | 14.6062 | 14.2144 | 5885 |
| 1731000600 | 14.5649 | 0.07 | 0.52 | 14.5018 | 14.7053 | 14.5018 | 53076 |
| 1730914200 | 14.4899 | 0.34 | 2.40 | 14.1652 | 14.4899 | 14.14 | 10527 |
| 1730827800 | 14.15 | 0.03 | 0.18 | 14.2244 | 14.2777 | 14.15 | 1299 |
| 1730741400 | 14.1239 | 0.01 | 0.10 | 14.0092 | 14.2684 | 14 | 2140 |
| 1730482200 | 14.1101 | -0.21 | -1.45 | 14.2858 | 14.3135 | 14.1101 | 31669 |
| 1730395800 | 14.3179 | -0.11 | -0.79 | 14.2635 | 14.3179 | 14.23 | 36734 |
| 1730309400 | 14.4325 | -0.27 | -1.84 | 14.5675 | 14.5675 | 14.3096 | 6936 |
| 1730223000 | 14.7027 | 0.13 | 0.87 | 14.6363 | 14.7372 | 14.6363 | 1396 |
| 1730136600 | 14.5764 | -0.12 | -0.84 | 14.598 | 14.6392 | 14.54 | 1510 |
| 1729873800 | 14.6994 | 0 | 0.00 | 14.6438 | 14.6994 | 14.5926 | 329 |
| 1729787400 | 14.6989 | 0.22 | 1.51 | 14.663 | 14.7 | 14.663 | 233 |
| 1729701000 | 14.4796 | -0.13 | -0.87 | 14.6415 | 14.6415 | 14.4796 | 46910 |
| 1729614600 | 14.607 | -0.09 | -0.60 | 14.5774 | 14.607 | 14.5051 | 3048 |
| 1729528200 | 14.6945 | 0 | 0.00 | 14.6945 | 14.6945 | 14.6945 | 0 |
| 1729269000 | 14.6945 | -0.03 | -0.18 | 14.8048 | 14.8048 | 14.6 | 5361 |
| 1729182600 | 14.7205 | -0 | -0.00 | 14.6709 | 14.7205 | 14.6 | 494 |
| 1729096200 | 14.7211 | 0.02 | 0.17 | 14.6236 | 14.7211 | 14.5468 | 434 |
| 1729009800 | 14.6962 | -0.08 | -0.53 | 14.7946 | 14.7946 | 14.5594 | 1884 |
| 1728923400 | 14.7747 | 0.11 | 0.78 | 14.6864 | 14.7747 | 14.65 | 8090 |
| 1728664200 | 14.6599 | 0.07 | 0.49 | 14.6799 | 14.68 | 14.5854 | 3486 |
| 1728577800 | 14.5882 | -0.16 | -1.09 | 14.6121 | 14.6121 | 14.49 | 1774 |
| 1728491400 | 14.7487 | 0.02 | 0.14 | 14.6529 | 14.7487 | 14.6529 | 2204 |
| 1728405000 | 14.7284 | -0.15 | -0.98 | 14.7858 | 14.7858 | 14.6642 | 481 |
| 1728318600 | 14.8747 | 0.07 | 0.50 | 15.0086 | 15.0086 | 14.8747 | 19840 |
| 1728059400 | 14.8002 | 0.1 | 0.66 | 14.7352 | 14.8002 | 14.7217 | 6108 |
| 1727973000 | 14.7027 | -0.3 | -1.98 | 14.8984 | 14.8984 | 14.6 | 1372 |
| 1727886600 | 15 | 0.21 | 1.44 | 14.8102 | 15 | 14.75 | 24165 |
| 1727800200 | 14.7867 | 0.1 | 0.69 | 14.6298 | 14.7892 | 14.6 | 1001 |
| 1727713800 | 14.6852 | -0.09 | -0.58 | 14.8 | 14.8196 | 14.625 | 26822 |
| 1727454600 | 14.7712 | -0.02 | -0.11 | 14.767 | 14.8159 | 14.6 | 4590 |
| 1727368200 | 14.7874 | 0.17 | 1.19 | 14.7902 | 14.8763 | 14.7874 | 1469 |
| 1727281800 | 14.6134 | -0.04 | -0.30 | 14.7371 | 14.7371 | 14.6134 | 2461 |
| 1727195400 | 14.658 | 0.24 | 1.68 | 14.5342 | 14.8144 | 14.5342 | 8792 |
| 1727109000 | 14.4153 | -0.23 | -1.60 | 14.4981 | 14.5594 | 14.3549 | 1349 |
| 1726849800 | 14.6499 | -0.12 | -0.79 | 14.7418 | 14.8069 | 14.6499 | 2277 |
| 1726763400 | 14.7662 | -0.05 | -0.33 | 14.9662 | 15 | 14.7662 | 585 |
| 1726677000 | 14.8148 | 0.02 | 0.15 | 14.9008 | 14.9058 | 14.8148 | 405 |
| 1726590600 | 14.7926 | -0.08 | -0.51 | 14.8367 | 14.8367 | 14.7695 | 832 |
| 1726504200 | 14.8678 | 0.07 | 0.46 | 14.7302 | 14.8678 | 14.71 | 1705 |
| 1726245000 | 14.8 | 0.32 | 2.21 | 14.5389 | 14.8 | 14.5389 | 410 |
| 1726158600 | 14.4795 | 0.12 | 0.84 | 14.487 | 14.5205 | 14.4173 | 337 |
| 1726072200 | 14.3582 | 0.05 | 0.34 | 14.3028 | 14.5037 | 14.3028 | 80 |
| 1725985800 | 14.309 | -0.16 | -1.10 | 14.4426 | 14.4426 | 14.3 | 682 |
| 1725899400 | 14.4678 | -0.25 | -1.71 | 14.434 | 14.5027 | 14.434 | 12015 |
| 1725640200 | 14.7192 | 0.18 | 1.26 | 14.5651 | 14.7192 | 14.5226 | 20 |
| 1725553800 | 14.5364 | -0.08 | -0.55 | 14.5316 | 14.5693 | 14.5084 | 547 |
| 1725467400 | 14.6171 | 0.07 | 0.46 | 14.55 | 14.6798 | 14.55 | 557 |
| 1725381000 | 14.55 | -0.07 | -0.46 | 14.689 | 14.7052 | 14.5 | 3029 |
| 1725294600 | 14.6176 | 0.01 | 0.04 | 14.761 | 14.761 | 14.6176 | 9148 |
| 1725035400 | 14.6118 | -0.1 | -0.66 | 14.7462 | 14.8537 | 14.6118 | 462 |
| 1724949000 | 14.7088 | -0.1 | -0.68 | 14.8297 | 14.92 | 14.686 | 904 |
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
