Hot Features
プレミアム
Keyrus (ALKEY)
EU
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 | -0.06 | -0.74812967581 | 8.02 | 8.02 | 7.92 | 622 | 7.98341479 | DE |
| 4 | -0.26 | -3.16301703163 | 8.22 | 8.34 | 7.92 | 968 | 8.07498537 | DE |
| 12 | -0.54 | -6.35294117647 | 8.5 | 10.35 | 7.7 | 2961 | 8.5385965 | DE |
| 26 | 0.9 | 12.7478753541 | 7.06 | 12.15 | 7.06 | 3591 | 9.26768339 | DE |
| 52 | 1 | 14.367816092 | 6.96 | 12.15 | 6.14 | 4703 | 7.83223242 | DE |
| 156 | 4.85 | 155.948553055 | 3.11 | 12.15 | 2.96 | 7573 | 5.96146921 | DE |
| 260 | -26.04 | -76.5882352941 | 34 | 34 | 2.7 | 6007 | 5.33665826 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 7.96 | 0.02 | 0.25 | 7.96 | 8 | 7.94 | 5296 |
| 1732815000 | 7.94 | -0.04 | -0.50 | 7.94 | 7.98 | 7.94 | 655 |
| 1732728600 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1732642200 | 7.98 | -0.02 | -0.25 | 7.98 | 7.98 | 7.98 | 56 |
| 1732555800 | 8 | 0 | 0.00 | 7.96 | 8 | 7.92 | 1567 |
| 1732296600 | 8 | 0 | 0.00 | 8.02 | 8.02 | 8 | 646 |
| 1732210200 | 8 | -0.1 | -1.23 | 8.1 | 8.14 | 7.98 | 2354 |
| 1732123800 | 8.1 | 0.1 | 1.25 | 8 | 8.14 | 7.98 | 2785 |
| 1732037400 | 8 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8 | 392 |
| 1731951000 | 8 | -0.08 | -0.99 | 8.08 | 8.08 | 8 | 716 |
| 1731691800 | 8.08 | 0.04 | 0.50 | 8.0399999 | 8.18 | 7.98 | 2789 |
| 1731605400 | 8.0399999 | -0.24 | -2.90 | 8.26 | 8.26 | 7.94 | 2487 |
| 1731519000 | 8.28 | -0.28 | -3.27 | 8.52 | 8.52 | 8.28 | 1493 |
| 1731432600 | 8.56 | 0.22 | 2.64 | 8.34 | 9.1 | 7.88 | 12084 |
| 1731346200 | 8.34 | 0 | 0.00 | 8.32 | 8.34 | 8.32 | 286 |
| 1731087000 | 8.34 | 0.1 | 1.21 | 8.24 | 8.34 | 8.24 | 571 |
| 1731000600 | 8.24 | 0.02 | 0.24 | 8.24 | 8.24 | 8.24 | 1 |
| 1730914200 | 8.22 | -0.04 | -0.48 | 8.28 | 8.28 | 8.2 | 222 |
| 1730827800 | 8.26 | 0 | 0.00 | 8.28 | 8.28 | 8.2 | 407 |
| 1730741400 | 8.26 | 0.04 | 0.49 | 8.24 | 8.26 | 8.14 | 593 |
| 1730482200 | 8.22 | 0.02 | 0.24 | 8.22 | 8.22 | 8.14 | 712 |
| 1730395800 | 8.2 | 0 | 0.00 | 8.24 | 8.24 | 8.2 | 28 |
| 1730309400 | 8.2 | -0.04 | -0.49 | 8.22 | 8.22 | 8.18 | 811 |
| 1730223000 | 8.24 | 0.06 | 0.73 | 8.38 | 8.38 | 8.22 | 1906 |
| 1730136600 | 8.18 | -0.06 | -0.73 | 8.24 | 8.24 | 8.1199999 | 2009 |
| 1729873800 | 8.24 | -0.04 | -0.48 | 8.3 | 8.3 | 8.1199999 | 1923 |
| 1729787400 | 8.28 | 0 | 0.00 | 8.34 | 8.34 | 8.28 | 947 |
| 1729701000 | 8.28 | -0.04 | -0.48 | 8.34 | 8.4 | 8.2 | 2416 |
| 1729614600 | 8.32 | 0.08 | 0.97 | 8.38 | 8.38 | 8.32 | 229 |
| 1729528200 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1729269000 | 8.24 | 0.02 | 0.24 | 8.22 | 8.26 | 8.22 | 90 |
| 1729182600 | 8.22 | -0.18 | -2.14 | 8.38 | 8.38 | 8.22 | 596 |
| 1729096200 | 8.4 | 0.24 | 2.94 | 8.3 | 8.42 | 8.3 | 1466 |
| 1729009800 | 8.16 | 0 | 0.00 | 8.18 | 8.18 | 8.16 | 32 |
| 1728923400 | 8.16 | 0.26 | 3.29 | 7.96 | 8.3 | 7.96 | 4064 |
| 1728664200 | 7.9 | -0.3 | -3.66 | 8.1 | 8.22 | 7.9 | 8393 |
| 1728577800 | 8.2 | 0 | 0.00 | 8.18 | 8.26 | 8.1 | 2088 |
| 1728491400 | 8.2 | 0 | 0.00 | 8.22 | 8.3 | 8 | 6809 |
| 1728405000 | 8.2 | -0.02 | -0.24 | 8.22 | 8.26 | 8.2 | 1559 |
| 1728318600 | 8.22 | 0.02 | 0.24 | 8.22 | 8.34 | 8.1199999 | 2855 |
| 1728059400 | 8.2 | 0 | 0.00 | 8.2 | 8.32 | 8.2 | 2596 |
| 1727973000 | 8.2 | 0 | 0.00 | 8.22 | 8.5 | 8.2 | 7898 |
| 1727886600 | 8.2 | 0.26 | 3.27 | 7.9 | 8.26 | 7.9 | 9444 |
| 1727800200 | 7.94 | -0.22 | -2.70 | 8.16 | 8.3 | 7.7 | 8269 |
| 1727713800 | 8.16 | -0.14 | -1.69 | 8.3 | 8.3 | 8.06 | 2446 |
| 1727454600 | 8.3 | -0.82 | -8.99 | 8.98 | 9 | 8 | 11061 |
| 1727368200 | 9.1199999 | -0.38 | -4.00 | 9.5399999 | 9.7 | 9.06 | 3515 |
| 1727281800 | 9.5 | -0.08 | -0.84 | 9.58 | 9.58 | 9.5 | 123 |
| 1727195400 | 9.58 | -0.4 | -4.01 | 10 | 10 | 9.48 | 2832 |
| 1727109000 | 9.98 | 0.16 | 1.63 | 9.88 | 10.35 | 9.8 | 6100 |
| 1726849800 | 9.82 | 0.6 | 6.51 | 9.3 | 10.2 | 9.3 | 13346 |
| 1726763400 | 9.22 | 0.22 | 2.44 | 9 | 9.46 | 8.8 | 5697 |
| 1726677000 | 9 | 0.7 | 8.43 | 8.3 | 9.1 | 8.28 | 9177 |
| 1726590600 | 8.3 | -0.18 | -2.12 | 8.46 | 8.46 | 8.14 | 1852 |
| 1726504200 | 8.48 | -0.12 | -1.40 | 8.66 | 8.66 | 8.1199999 | 7691 |
| 1726245000 | 8.6 | 0.1 | 1.18 | 8.5 | 8.6 | 8.5 | 328 |
| 1726158600 | 8.5 | 0 | 0.00 | 8.26 | 8.5 | 8.26 | 1206 |
| 1726072200 | 8.5 | 0.02 | 0.24 | 8.5 | 8.52 | 8.28 | 18390 |
| 1725985800 | 8.48 | -0.02 | -0.24 | 8.5 | 8.5 | 8.48 | 108 |
| 1725899400 | 8.5 | 0 | 0.00 | 8.52 | 8.64 | 8.5 | 800 |
| 1725640200 | 8.5 | 0 | 0.00 | 8.5 | 8.58 | 8.5 | 202 |
| 1725553800 | 8.5 | -0.08 | -0.93 | 8.58 | 8.58 | 8.5 | 336 |
| 1725467400 | 8.58 | -0.22 | -2.50 | 8.76 | 8.76 | 8.44 | 2678 |
| 1725381000 | 8.8 | -0.1 | -1.12 | 8.82 | 8.82 | 8.5399999 | 3701 |
| 1725294600 | 8.9 | -0.1 | -1.11 | 8.98 | 8.98 | 8.9 | 26 |
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
