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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 49.946 | 0.16 | 0.31 | 49.828 | 49.95 | 49.772 | 13357 |
| 1732815000 | 49.79 | 0.18 | 0.36 | 49.662 | 49.79 | 49.656 | 3240 |
| 1732728600 | 49.611 | 0.14 | 0.29 | 49.601 | 49.618 | 49.489 | 1909 |
| 1732642200 | 49.466 | -0 | -0.01 | 49.445 | 49.5 | 49.445 | 5150 |
| 1732555800 | 49.47 | 0.19 | 0.38 | 49.384 | 49.47 | 49.303 | 534 |
| 1732296600 | 49.285 | 0.15 | 0.30 | 49.065 | 49.377 | 49.065 | 3660 |
| 1732210200 | 49.137 | 0.14 | 0.29 | 49.047 | 49.154 | 49.004 | 6816 |
| 1732123800 | 48.997 | -0.17 | -0.34 | 49.012 | 49.093 | 48.997 | 1822 |
| 1732037400 | 49.165 | 0.06 | 0.12 | 49.106 | 49.188 | 49.106 | 4477 |
| 1731951000 | 49.105 | 0 | 0.01 | 49.092 | 49.105 | 48.985 | 1699 |
| 1731691800 | 49.1 | -0.07 | -0.14 | 49.125 | 49.132 | 49.044 | 1056 |
| 1731605400 | 49.168 | 0.17 | 0.35 | 48.857 | 49.168 | 48.857 | 2105 |
| 1731519000 | 48.995 | 0 | 0.00 | 48.995 | 48.995 | 48.995 | 0 |
| 1731432600 | 48.995 | -0.08 | -0.16 | 48.988 | 49.141 | 48.988 | 8760 |
| 1731346200 | 49.072 | 0.22 | 0.46 | 48.957 | 49.154 | 48.957 | 4907 |
| 1731087000 | 48.848 | 0.19 | 0.38 | 48.828 | 48.881 | 48.763 | 3464 |
| 1731000600 | 48.663 | -0.11 | -0.22 | 48.692 | 48.692 | 48.462 | 245 |
| 1730914200 | 48.77 | -0.01 | -0.01 | 48.945 | 48.945 | 48.723 | 1893 |
| 1730827800 | 48.776 | -0.04 | -0.08 | 48.756 | 48.805 | 48.74 | 1043 |
| 1730741400 | 48.817 | 0.04 | 0.08 | 48.774 | 48.84 | 48.725 | 120 |
| 1730482200 | 48.78 | 0.09 | 0.19 | 48.828 | 48.862 | 48.709 | 1175 |
| 1730395800 | 48.686 | -0.11 | -0.23 | 48.693 | 48.78 | 48.645 | 3202 |
| 1730309400 | 48.798 | -0.17 | -0.34 | 49.055 | 49.084 | 48.798 | 5527 |
| 1730223000 | 48.964 | -0.12 | -0.25 | 49.113 | 49.113 | 48.964 | 860 |
| 1730136600 | 49.085 | -0.02 | -0.04 | 49.015 | 49.191 | 49.015 | 5354 |
| 1729873800 | 49.105 | -0.08 | -0.16 | 49.228 | 49.228 | 49.098 | 6443 |
| 1729787400 | 49.183 | 0.18 | 0.38 | 49.159 | 49.188 | 49.058 | 1203 |
| 1729701000 | 48.999 | 0.07 | 0.13 | 48.969 | 49.02 | 48.969 | 5157 |
| 1729614600 | 48.933 | -0.12 | -0.24 | 49.029 | 49.038 | 48.904 | 1134 |
| 1729528200 | 49.049 | -0.37 | -0.75 | 49.391 | 49.427 | 49.049 | 3130 |
| 1729269000 | 49.422 | 0.04 | 0.08 | 49.317 | 49.422 | 49.317 | 4812 |
| 1729182600 | 49.383 | 0.06 | 0.12 | 49.297 | 49.383 | 49.297 | 2000 |
| 1729096200 | 49.323 | 0.16 | 0.32 | 49.256 | 49.323 | 49.256 | 1280 |
| 1729009800 | 49.167 | 0.16 | 0.32 | 49.093 | 49.194 | 49.093 | 1790 |
| 1728923400 | 49.011 | 0.06 | 0.13 | 48.991 | 49.02 | 48.991 | 2833 |
| 1728664200 | 48.949 | -0.06 | -0.11 | 49.036 | 49.064 | 48.871 | 6422 |
| 1728577800 | 49.005 | 0.02 | 0.05 | 48.956 | 49.005 | 48.93 | 9554 |
| 1728491400 | 48.981 | 0.01 | 0.02 | 49.08 | 49.08 | 48.981 | 2469 |
| 1728405000 | 48.97 | 0.01 | 0.02 | 48.945 | 49.002 | 48.93 | 5292 |
| 1728318600 | 48.961 | -0.15 | -0.31 | 49.012 | 49.051 | 48.961 | 1039 |
| 1728059400 | 49.114 | -0.17 | -0.34 | 49.198 | 49.26 | 49.1 | 2073 |
| 1727973000 | 49.284 | -0.19 | -0.38 | 49.444 | 49.444 | 49.259 | 3844 |
| 1727886600 | 49.472 | -0.11 | -0.22 | 49.5 | 49.511 | 49.426 | 2755 |
| 1727800200 | 49.58 | 0.32 | 0.66 | 49.372 | 49.75 | 49.372 | 1704 |
| 1727713800 | 49.257 | 0.01 | 0.02 | 49.218 | 49.337 | 49.166 | 19886 |
| 1727454600 | 49.245 | 0.09 | 0.17 | 49.234 | 49.344 | 49.234 | 7696 |
| 1727368200 | 49.16 | 0.1 | 0.21 | 49.207 | 49.307 | 49.135 | 5722 |
| 1727281800 | 49.059 | -0.17 | -0.35 | 49.21 | 49.286 | 49.059 | 8986 |
| 1727195400 | 49.23 | 0.14 | 0.28 | 49.177 | 49.23 | 49.07 | 4741 |
| 1727109000 | 49.093 | 0.09 | 0.18 | 49.023 | 49.152 | 49.023 | 3256 |
| 1726849800 | 49.006 | -0.05 | -0.10 | 49.073 | 49.14 | 49.005 | 2603 |
| 1726763400 | 49.056 | -0.02 | -0.03 | 49.113 | 49.113 | 48.99 | 1946 |
| 1726677000 | 49.072 | -0.17 | -0.34 | 49.248 | 49.248 | 49.065 | 2098 |
| 1726590600 | 49.237 | -0.02 | -0.05 | 49.299 | 49.396 | 49.237 | 1559 |
| 1726504200 | 49.261 | 0.05 | 0.10 | 49.249 | 49.285 | 49.206 | 2229 |
| 1726245000 | 49.213 | 0 | 0.00 | 49.276 | 49.276 | 49.213 | 2958 |
| 1726158600 | 49.212 | -0.09 | -0.18 | 49.274 | 49.34 | 49.204 | 2226 |
| 1726072200 | 49.301 | 0.12 | 0.25 | 49.297 | 49.306 | 49.19 | 516 |
| 1725985800 | 49.178 | 0.11 | 0.22 | 49.115 | 49.178 | 49.021 | 5323 |
| 1725899400 | 49.072 | -0.04 | -0.09 | 48.954 | 49.072 | 48.839 | 4551 |
| 1725640200 | 49.115 | 0.24 | 0.48 | 49.061 | 49.201 | 49.024 | 2879 |
| 1725553800 | 48.878 | 0.05 | 0.10 | 49.008 | 49.008 | 48.878 | 1300 |
| 1725467400 | 48.83 | 0.16 | 0.33 | 48.809 | 48.83 | 48.797 | 24 |
| 1725381000 | 48.67 | 0.17 | 0.35 | 48.567 | 48.67 | 48.541 | 820 |
| 1725294600 | 48.501 | -0.14 | -0.30 | 48.566 | 48.566 | 48.46 | 4750 |
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
