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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 49.272 | 0.15 | 0.30 | 49.284 | 49.284 | 49.217 | 331 |
| 1732555800 | 49.124 | -0 | -0.01 | 49.142 | 49.142 | 49.124 | 115 |
| 1732296600 | 49.128 | 0.26 | 0.53 | 48.88 | 49.128 | 48.79 | 538 |
| 1732210200 | 48.869 | 0.07 | 0.15 | 48.722 | 48.869 | 48.722 | 862 |
| 1732123800 | 48.798 | -0.07 | -0.15 | 48.721 | 48.806 | 48.7 | 247 |
| 1732037400 | 48.871 | 0.2 | 0.40 | 48.825 | 49 | 48.8 | 7981 |
| 1731951000 | 48.676 | -0.09 | -0.18 | 48.854 | 48.854 | 48.676 | 919 |
| 1731691800 | 48.762 | -0.12 | -0.25 | 48.821 | 48.91 | 48.762 | 2102 |
| 1731605400 | 48.882 | 0.04 | 0.08 | 48.536 | 48.882 | 48.536 | 1937 |
| 1731519000 | 48.844 | 0 | 0.00 | 48.844 | 48.844 | 48.844 | 0 |
| 1731432600 | 48.844 | 0 | 0.00 | 48.844 | 48.844 | 48.844 | 0 |
| 1731346200 | 48.844 | 0.34 | 0.69 | 48.699 | 48.844 | 48.699 | 519 |
| 1731087000 | 48.508 | 0.31 | 0.64 | 48.433 | 48.601 | 48.423 | 6733 |
| 1731000600 | 48.2 | -0.22 | -0.45 | 48.472 | 48.472 | 48.2 | 3714 |
| 1730914200 | 48.42 | 0.12 | 0.25 | 48.576 | 48.576 | 48.42 | 784 |
| 1730827800 | 48.3 | -0.07 | -0.14 | 48.279 | 48.3 | 48.25 | 1875 |
| 1730741400 | 48.37 | 0.17 | 0.36 | 48.238 | 48.37 | 48.238 | 500 |
| 1730482200 | 48.198 | -0.04 | -0.09 | 48.285 | 48.362 | 48.198 | 699 |
| 1730395800 | 48.242 | -0.06 | -0.12 | 48.165 | 48.292 | 48.165 | 2130 |
| 1730309400 | 48.301 | -0.21 | -0.43 | 48.557 | 48.557 | 48.301 | 1955 |
| 1730223000 | 48.512 | -0.1 | -0.21 | 48.591 | 48.591 | 48.512 | 640 |
| 1730136600 | 48.614 | -0.05 | -0.11 | 48.458 | 48.683 | 48.458 | 6003 |
| 1729873800 | 48.668 | 0.08 | 0.16 | 48.644 | 48.668 | 48.567 | 618 |
| 1729787400 | 48.588 | 0.15 | 0.31 | 48.588 | 48.588 | 48.588 | 0 |
| 1729701000 | 48.439 | -0.09 | -0.18 | 48.511 | 48.511 | 48.439 | 122 |
| 1729614600 | 48.528 | -0.11 | -0.22 | 48.476 | 48.605 | 48.476 | 323 |
| 1729528200 | 48.634 | -0.31 | -0.63 | 48.992 | 48.992 | 48.532 | 762 |
| 1729269000 | 48.943 | 0.21 | 0.44 | 48.731 | 48.943 | 48.731 | 1060 |
| 1729182600 | 48.729 | 0.05 | 0.11 | 48.945 | 48.945 | 48.729 | 731 |
| 1729096200 | 48.676 | 0 | 0.00 | 48.676 | 48.676 | 48.676 | 0 |
| 1729009800 | 48.676 | 0.2 | 0.40 | 48.682 | 48.682 | 48.567 | 704 |
| 1728923400 | 48.48 | 0.16 | 0.33 | 48.609 | 48.609 | 48.372 | 636 |
| 1728664200 | 48.319 | -0.01 | -0.03 | 48.448 | 48.448 | 48.319 | 1980 |
| 1728577800 | 48.332 | 0 | 0.00 | 48.332 | 48.332 | 48.332 | 0 |
| 1728491400 | 48.332 | -0.16 | -0.32 | 48.321 | 48.499 | 48.321 | 290 |
| 1728405000 | 48.488 | 0.02 | 0.04 | 48.404 | 48.488 | 48.401 | 323 |
| 1728318600 | 48.468 | -0.13 | -0.26 | 48.48 | 48.495 | 48.468 | 535 |
| 1728059400 | 48.595 | -0.03 | -0.07 | 48.588 | 48.61 | 48.492 | 505 |
| 1727973000 | 48.628 | -0.23 | -0.47 | 48.608 | 48.7 | 48.608 | 883 |
| 1727886600 | 48.858 | 0.01 | 0.01 | 48.987 | 48.987 | 48.768 | 409 |
| 1727800200 | 48.852 | 0.35 | 0.72 | 48.653 | 48.9 | 48.653 | 2017 |
| 1727713800 | 48.502 | 0.02 | 0.05 | 48.679 | 48.679 | 48.409 | 595 |
| 1727454600 | 48.48 | 0.11 | 0.23 | 48.553 | 48.59 | 48.453 | 25444 |
| 1727368200 | 48.367 | -0.05 | -0.11 | 48.449 | 48.459 | 48.367 | 713 |
| 1727281800 | 48.419 | -0.07 | -0.14 | 48.528 | 48.528 | 48.419 | 3856 |
| 1727195400 | 48.485 | 0.08 | 0.17 | 48.359 | 48.485 | 48.359 | 2243 |
| 1727109000 | 48.405 | 0.12 | 0.25 | 48.405 | 48.538 | 48.405 | 1797 |
| 1726849800 | 48.283 | -0.06 | -0.12 | 48.297 | 48.488 | 48.283 | 1279 |
| 1726763400 | 48.34 | -0.04 | -0.07 | 48.558 | 48.558 | 48.34 | 10758 |
| 1726677000 | 48.376 | -0.17 | -0.35 | 48.587 | 48.69 | 48.376 | 242 |
| 1726590600 | 48.548 | -0.12 | -0.25 | 48.714 | 48.714 | 48.548 | 1030 |
| 1726504200 | 48.669 | 0.1 | 0.20 | 48.631 | 48.669 | 48.62 | 232 |
| 1726245000 | 48.572 | 0.1 | 0.21 | 48.561 | 48.611 | 48.561 | 1447 |
| 1726158600 | 48.468 | -0.28 | -0.57 | 48.522 | 48.65 | 48.452 | 9373 |
| 1726072200 | 48.746 | 0.09 | 0.19 | 48.665 | 48.746 | 48.587 | 1998 |
| 1725985800 | 48.655 | 0.19 | 0.38 | 48.497 | 48.655 | 48.401 | 227 |
| 1725899400 | 48.47 | 0.12 | 0.24 | 48.349 | 48.56 | 48.308 | 11851 |
| 1725640200 | 48.353 | 0.12 | 0.25 | 48.401 | 48.492 | 48.353 | 4586 |
| 1725553800 | 48.232 | 0 | 0.01 | 48.459 | 48.459 | 48.229 | 561 |
| 1725467400 | 48.228 | 0.15 | 0.32 | 48.045 | 48.273 | 48.045 | 1621 |
| 1725381000 | 48.076 | 0.2 | 0.42 | 48.002 | 48.076 | 47.925 | 944 |
| 1725294600 | 47.874 | -0.09 | -0.19 | 48.035 | 48.035 | 47.874 | 920 |
| 1725035400 | 47.964 | -0.17 | -0.34 | 48.081 | 48.081 | 47.964 | 502 |
| 1724949000 | 48.129 | -0.02 | -0.04 | 48.037 | 48.172 | 47.995 | 285 |
| 1724862600 | 48.15 | 0.21 | 0.43 | 48.039 | 48.17 | 48.039 | 342 |
| 1724776200 | 47.943 | -0.22 | -0.46 | 48.221 | 48.221 | 47.907 | 3455 |
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
