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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 66.144 | 0.2 | 0.30 | 65.834 | 66.146 | 65.81 | 5437 |
| 1732815000 | 65.944 | -0.03 | -0.05 | 65.913 | 66.037 | 65.811 | 27279 |
| 1732728600 | 65.974 | 0 | 0.00 | 65.974 | 65.974 | 65.974 | 0 |
| 1732642200 | 65.974 | -0.27 | -0.40 | 65.968999 | 66.174 | 65.8 | 34756 |
| 1732555800 | 66.241 | -0.29 | -0.44 | 66.485 | 66.529 | 66.166 | 10357 |
| 1732296600 | 66.535 | 0.85 | 1.30 | 65.760999 | 66.581 | 65.760999 | 33997 |
| 1732210200 | 65.684 | 0.81 | 1.25 | 65.061 | 65.684 | 64.881 | 14866 |
| 1732123800 | 64.872 | -0.04 | -0.06 | 65.049 | 65.199 | 64.760999 | 16796 |
| 1732037400 | 64.912 | -0.21 | -0.32 | 65.25 | 65.299 | 64.512 | 5440 |
| 1731951000 | 65.123 | 0.34 | 0.52 | 64.852999 | 65.123 | 64.75 | 5838 |
| 1731691800 | 64.786 | -0.23 | -0.35 | 64.7 | 65.045 | 64.64 | 18113 |
| 1731605400 | 65.013999 | 0.16 | 0.24 | 64.885 | 65.217 | 64.885 | 12282 |
| 1731519000 | 64.857 | 0.11 | 0.17 | 64.604 | 64.857 | 64.418 | 6505 |
| 1731432600 | 64.75 | -0.63 | -0.96 | 65.059 | 65.144999 | 64.703 | 16233 |
| 1731346200 | 65.379999 | 0.65 | 1.01 | 65.138 | 65.498999 | 65.087999 | 12145 |
| 1731087000 | 64.726 | -0.06 | -0.09 | 64.763999 | 64.79 | 64.411 | 11015 |
| 1731000600 | 64.787 | 0.24 | 0.37 | 64.9 | 65.138 | 64.787 | 7721 |
| 1730914200 | 64.55 | 1.23 | 1.95 | 64.703 | 65.238 | 64.352 | 11359 |
| 1730827800 | 63.317 | 0.23 | 0.36 | 63.217 | 63.423 | 63.074 | 16310 |
| 1730741400 | 63.09 | -0.37 | -0.58 | 63.085 | 63.307 | 63.074 | 12066 |
| 1730482200 | 63.457 | 0.42 | 0.66 | 62.966 | 63.576 | 62.966 | 10468 |
| 1730395800 | 63.041 | -0.4 | -0.62 | 63.192 | 63.216 | 62.802 | 22001 |
| 1730309400 | 63.437 | -0.54 | -0.84 | 63.668 | 63.739 | 63.373 | 13801 |
| 1730223000 | 63.976 | -0.19 | -0.29 | 64.281 | 64.37 | 63.976 | 6710 |
| 1730136600 | 64.162 | 0.13 | 0.20 | 64.069999 | 64.2 | 63.75 | 8071 |
| 1729873800 | 64.033 | -0.08 | -0.12 | 64.058 | 64.288 | 64 | 12258 |
| 1729787400 | 64.108 | -0.1 | -0.15 | 64.322 | 64.495999 | 64.108 | 10209 |
| 1729701000 | 64.206 | -0.13 | -0.20 | 64.418 | 64.54 | 64.191999 | 3641 |
| 1729614600 | 64.337 | -0.49 | -0.75 | 64.340999 | 64.376 | 64.006 | 9082 |
| 1729528200 | 64.822 | 0 | 0.00 | 64.822 | 64.822 | 64.822 | 0 |
| 1729269000 | 64.822 | -0.01 | -0.02 | 64.805 | 65.04 | 64.688 | 15875 |
| 1729182600 | 64.834 | 0.33 | 0.52 | 64.599999 | 65.117999 | 64.55 | 6800 |
| 1729096200 | 64.5 | 0.19 | 0.29 | 64.272 | 64.58 | 64.099999 | 12200 |
| 1729009800 | 64.313999 | -0.11 | -0.17 | 64.51 | 64.51 | 64.25 | 8294 |
| 1728923400 | 64.426 | 0.37 | 0.58 | 64.191999 | 64.45 | 64.143 | 16819 |
| 1728664200 | 64.057 | 0.32 | 0.50 | 63.613 | 64.2 | 63.5 | 4458 |
| 1728577800 | 63.737 | 0.12 | 0.19 | 63.744 | 63.821 | 63.579 | 6716 |
| 1728491400 | 63.619 | 0.25 | 0.40 | 63.164 | 63.619 | 63.1 | 5823 |
| 1728405000 | 63.366 | -0.59 | -0.92 | 63.3 | 63.504 | 63.11 | 14459 |
| 1728318600 | 63.954 | 0.18 | 0.28 | 64.05 | 64.098 | 63.854 | 4473 |
| 1728059400 | 63.776 | 0.44 | 0.69 | 63.42 | 63.921 | 63.374 | 6797 |
| 1727973000 | 63.338 | -0.35 | -0.56 | 63.594 | 63.602 | 63.05 | 8984 |
| 1727886600 | 63.692 | 0.31 | 0.48 | 63.597 | 63.759 | 63.417 | 11688 |
| 1727800200 | 63.387 | 0.39 | 0.61 | 63.229 | 63.499 | 63.043 | 9412 |
| 1727713800 | 63 | -0.39 | -0.62 | 63.269 | 63.34 | 62.8 | 13954 |
| 1727454600 | 63.39 | 0.42 | 0.67 | 63.166 | 63.39 | 63.02 | 5389 |
| 1727368200 | 62.967 | 0.54 | 0.87 | 62.72 | 63.1 | 62.678 | 11853 |
| 1727281800 | 62.425 | -0.33 | -0.52 | 62.312 | 62.599 | 62.25 | 23782 |
| 1727195400 | 62.75 | 0.38 | 0.61 | 62.727 | 62.75 | 62.57 | 29299 |
| 1727109000 | 62.371 | 0.52 | 0.85 | 62.074 | 62.429 | 62.074 | 4983 |
| 1726849800 | 61.848 | -0.35 | -0.57 | 62.115 | 62.2 | 61.794 | 8593 |
| 1726763400 | 62.2 | 0.45 | 0.73 | 62.084 | 62.49 | 61.991 | 7213 |
| 1726677000 | 61.75 | -0.03 | -0.04 | 61.86 | 61.878 | 61.65 | 10747 |
| 1726590600 | 61.776 | 0.24 | 0.39 | 61.795 | 62 | 61.725 | 3530 |
| 1726504200 | 61.534 | -0.04 | -0.07 | 61.5 | 61.742 | 61.45 | 9818 |
| 1726245000 | 61.578 | 0.34 | 0.56 | 61.345 | 61.75 | 61.29 | 5300 |
| 1726158600 | 61.236 | 0.21 | 0.35 | 61.452 | 61.46 | 60.99 | 6480 |
| 1726072200 | 61.025 | -0.36 | -0.59 | 61.381 | 61.55 | 60.787 | 11399 |
| 1725985800 | 61.387 | -0.32 | -0.52 | 61.628 | 61.882 | 61.34 | 8127 |
| 1725899400 | 61.709 | 0.56 | 0.91 | 61.31 | 61.75 | 61.24 | 8258 |
| 1725640200 | 61.154 | -0.71 | -1.14 | 61.67 | 61.92 | 61.05 | 4540 |
| 1725553800 | 61.859 | -0.25 | -0.41 | 62.015 | 62.227 | 61.859 | 5452 |
| 1725467400 | 62.113 | -0.44 | -0.70 | 62 | 62.4 | 61.951 | 29619 |
| 1725381000 | 62.55 | -0.45 | -0.72 | 63.08 | 63.2 | 62.34 | 8936 |
| 1725294600 | 63.001 | 0.31 | 0.49 | 62.924 | 63.066 | 62.751 | 8032 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
