Hot Features
プレミアム
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 | 0.0001352 | 0.324375421364 | 0.0416801 | 0.0418153 | 0.0415619 | 0 | 0 | FX |
| 4 | -1.76E-5 | -0.0420721489545 | 0.0418329 | 0.0418329 | 0.0415619 | 0 | 0 | FX |
| 12 | 5.48E-5 | 0.131224482465 | 0.0417605 | 0.0420893 | 0.0415226 | 0 | 0 | FX |
| 26 | 0.0001542 | 0.370129449294 | 0.0416611 | 0.0420893 | 0.0413366 | 0 | 0 | FX |
| 52 | -0.0001329 | -0.316819315251 | 0.0419482 | 5.75255 | 0.0413366 | 0 | 0 | FX |
| 156 | 4.0E-6 | 0.00956679175246 | 0.0418113 | 5.75255 | 0.0410208 | 0 | 0 | FX |
| 260 | 0.0001544 | 0.370611292603 | 0.0416609 | 5.75255 | 0.0408555 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782431820 | 0.0417714 | 0.0001004 | 0.24 | 0.041749 | 0.0417714 | 0.0416467 | 0 |
| 1782345420 | 0.041671 | 8.6E-5 | 0.21 | 0.041671 | 0.041671 | 0.0415849 | 0 |
| 1782259020 | 0.0415849 | -6.6E-5 | -0.16 | 0.0415619 | 0.0416629 | 0.0415619 | 0 |
| 1782172620 | 0.0416508 | -1.7E-5 | -0.04 | 0.0416508 | 0.0416679 | 0.0416508 | 0 |
| 1782086220 | 0.0416679 | -1.2E-5 | -0.03 | 0.0416679 | 0.0417029 | 0.0416679 | 0 |
| 1781999820 | 0.0416801 | 0 | 0.00 | 0.0416801 | 0.0416801 | 0.0416801 | 0 |
| 1781913420 | 0.0416801 | 3.1E-5 | 0.07 | 0.0416801 | 0.0416801 | 0.0416492 | 0 |
| 1781827020 | 0.0416492 | -3.0E-6 | -0.01 | 0.0416492 | 0.0416524 | 0.0416492 | 0 |
| 1781740620 | 0.0416523 | 6.0E-6 | 0.01 | 0.0416523 | 0.0416523 | 0.041646 | 0 |
| 1781654220 | 0.041646 | -1.8E-5 | -0.04 | 0.041604 | 0.041646 | 0.041604 | 0 |
| 1781567820 | 0.0416636 | -8.0E-6 | -0.02 | 0.0416636 | 0.0416715 | 0.0416636 | 0 |
| 1781481420 | 0.0416715 | 0 | 0.00 | 0.0416715 | 0.0416715 | 0.0416715 | 0 |
| 1781395020 | 0.0416715 | 2.0E-6 | 0.00 | 0.0416715 | 0.0416715 | 0.04167 | 0 |
| 1781308620 | 0.04167 | -1.8E-5 | -0.04 | 0.0418058 | 0.0418058 | 0.04167 | 0 |
| 1781222220 | 0.041688 | 3.8E-5 | 0.09 | 0.041688 | 0.041688 | 0.0416496 | 0 |
| 1781135820 | 0.0416496 | -3.2E-5 | -0.08 | 0.0416496 | 0.0416819 | 0.0416496 | 0 |
| 1781049420 | 0.0416819 | -2.0E-5 | -0.05 | 0.0416819 | 0.0417023 | 0.0416819 | 0 |
| 1780963020 | 0.0417023 | 4.7E-5 | 0.11 | 0.0417023 | 0.0417023 | 0.0416548 | 0 |
| 1780876620 | 0.0416548 | 0 | 0.00 | 0.0416548 | 0.0416548 | 0.0416548 | 0 |
| 1780790220 | 0.0416548 | 0 | 0.00 | 0.0416548 | 0.0416548 | 0.0416548 | 0 |
| 1780703820 | 0.0416548 | -4.3E-5 | -0.10 | 0.0416009 | 0.0416548 | 0.0416044 | 0 |
| 1780617420 | 0.0416978 | 2.3E-5 | 0.06 | 0.0416978 | 0.0416978 | 0.0416751 | 0 |
| 1780531020 | 0.0416751 | 4.0E-6 | 0.01 | 0.0416751 | 0.0416751 | 0.0416711 | 0 |
| 1780444620 | 0.0416711 | 1.2E-5 | 0.03 | 0.0416114 | 0.0416711 | 0.0416114 | 0 |
| 1780358220 | 0.0416588 | -4.0E-6 | -0.01 | 0.0416588 | 0.0416626 | 0.0416588 | 0 |
| 1780271820 | 0.0416626 | 0 | 0.00 | 0.0416626 | 0.0416626 | 0.0416626 | 0 |
| 1780185420 | 0.0416626 | 0 | 0.00 | 0.0416626 | 0.0416626 | 0.0416626 | 0 |
| 1780099020 | 0.0416626 | -2.1E-5 | -0.05 | 0.0418329 | 0.0418329 | 0.0416626 | 0 |
| 1780012620 | 0.0416834 | 1.4E-5 | 0.03 | 0.0416027 | 0.0416834 | 0.0416027 | 0 |
| 1779926220 | 0.0416693 | -1.0E-6 | -0.00 | 0.0416526 | 0.0416693 | 0.0416526 | 0 |
| 1779839820 | 0.0416705 | 2.0E-6 | 0.00 | 0.0416705 | 0.0416705 | 0.0416684 | 0 |
| 1779753420 | 0.0416684 | -0.000149 | -0.36 | 0.0416684 | 0.0418179 | 0.0416684 | 0 |
| 1779667020 | 0.0418179 | 0.0001097 | 0.26 | 0.0418179 | 0.0418179 | 0.0417082 | 0 |
| 1779580620 | 0.0417082 | 5.3E-5 | 0.13 | 0.0417082 | 0.0417082 | 0.0416548 | 0 |
| 1779494220 | 0.0416547 | -2.4E-5 | -0.06 | 0.0416547 | 0.0416785 | 0.0416547 | 0 |
| 1779407820 | 0.0416785 | 2.5E-5 | 0.06 | 0.0416785 | 0.0416785 | 0.0416539 | 0 |
| 1779321420 | 0.0416539 | -3.0E-6 | -0.01 | 0.0416539 | 0.0416574 | 0.0416539 | 0 |
| 1779235020 | 0.0416574 | -1.5E-5 | -0.04 | 0.0416574 | 0.0416728 | 0.0416574 | 0 |
| 1779148620 | 0.0416728 | 8.7E-5 | 0.21 | 0.0416728 | 0.0416728 | 0.0415856 | 0 |
| 1779062220 | 0.0415856 | -6.4E-5 | -0.15 | 0.0415856 | 0.0415856 | 0.0415856 | 0 |
| 1778975820 | 0.04165 | 0 | 0.00 | 0.04165 | 0.04165 | 0.04165 | 0 |
| 1778889420 | 0.04165 | -9.0E-6 | -0.02 | 0.04165 | 0.041659 | 0.04165 | 0 |
| 1778803020 | 0.041659 | -9.0E-6 | -0.02 | 0.041659 | 0.0416675 | 0.041659 | 0 |
| 1778716620 | 0.0416675 | 6.0E-6 | 0.01 | 0.0416602 | 0.0416675 | 0.0416602 | 0 |
| 1778630220 | 0.0416619 | 1.0E-7 | 0.00 | 0.0416547 | 0.0416683 | 0.0416547 | 0 |
| 1778543820 | 0.0416618 | -0.000116 | -0.28 | 0.041679 | 0.0417776 | 0.0416618 | 0 |
| 1778457420 | 0.0417776 | 0 | 0.00 | 0.0417776 | 0.0417776 | 0.0417776 | 0 |
| 1778370960 | 0.0417776 | 0.0001099 | 0.26 | 0.0417776 | 0.0417776 | 0.0416677 | 0 |
| 1778284620 | 0.0416677 | 7.2E-5 | 0.17 | 0.0415316 | 0.0416677 | 0.0415316 | 0 |
| 1778198220 | 0.0415959 | -5.8E-5 | -0.14 | 0.0416527 | 0.0416539 | 0.0415959 | 0 |
| 1778111820 | 0.0416539 | -2.3E-5 | -0.06 | 0.0417535 | 0.0417535 | 0.0416539 | 0 |
| 1778025420 | 0.0416765 | 1.5E-5 | 0.04 | 0.0416512 | 0.0416765 | 0.0416512 | 0 |
| 1777939020 | 0.0416613 | 0 | 0.00 | 0.0416613 | 0.0416613 | 0.0416613 | 0 |
| 1777852620 | 0.0416613 | 0 | 0.00 | 0.0416613 | 0.0416613 | 0.0416613 | 0 |
| 1777766220 | 0.0416613 | 0 | 0.00 | 0.0416613 | 0.0416613 | 0.0416613 | 0 |
| 1777679820 | 0.0416613 | 0 | 0.00 | 0.0416613 | 0.0416613 | 0.0416613 | 0 |
| 1777593420 | 0.0416613 | 7.0E-6 | 0.02 | 0.0416613 | 0.0416613 | 0.0416539 | 0 |
| 1777507020 | 0.0416539 | -2.2E-5 | -0.05 | 0.0416539 | 0.0416756 | 0.0416539 | 0 |
| 1777420620 | 0.0416756 | 9.5E-5 | 0.23 | 0.0415666 | 0.0416756 | 0.0415226 | 0 |
| 1777334220 | 0.0415806 | -0.000154 | -0.37 | 0.0416498 | 0.0417349 | 0.0415806 | 0 |
| 1777247820 | 0.0417349 | 5.9E-5 | 0.14 | 0.0417349 | 0.0417349 | 0.0417349 | 0 |
| 1777161420 | 0.041676 | 0 | 0.00 | 0.041676 | 0.041676 | 0.041676 | 0 |
| 1777075020 | 0.041676 | 1.4E-5 | 0.03 | 0.041676 | 0.041676 | 0.0416619 | 0 |
| 1776988620 | 0.0416618 | 1.6E-5 | 0.04 | 0.0415232 | 0.0416618 | 0.0415232 | 0 |
| 1776902220 | 0.0416455 | -2.8E-5 | -0.07 | 0.0416138 | 0.0416455 | 0.0416138 | 0 |
| 1776815820 | 0.0416731 | -2.0E-6 | -0.00 | 0.041709 | 0.041709 | 0.0416687 | 0 |
| 1776729420 | 0.0416749 | 7.9E-5 | 0.19 | 0.0415277 | 0.0416749 | 0.0415277 | 0 |
| 1776642960 | 0.0415957 | 0 | 0.00 | 0.0415957 | 0.0415957 | 0.0415957 | 0 |
| 1776556560 | 0.0415957 | -7.2E-5 | -0.17 | 0.0415957 | 0.0416681 | 0.0415957 | 0 |
| 1776470220 | 0.0416681 | -3.0E-7 | -0.00 | 0.0417727 | 0.0416757 | 0.0416681 | 0 |
| 1776383820 | 0.0416684 | 1.0E-7 | 0.00 | 0.0417727 | 0.0417727 | 0.0416684 | 0 |
| 1776297420 | 0.0416683 | -1.0E-5 | -0.02 | 0.0416456 | 0.0416683 | 0.0416456 | 0 |
| 1776211020 | 0.0416786 | -2.9E-5 | -0.07 | 0.0416786 | 0.0417073 | 0.0416786 | 0 |
| 1776124620 | 0.0417073 | -2.2E-5 | -0.05 | 0.041588 | 0.0417292 | 0.041588 | 0 |
| 1776038220 | 0.0417292 | 4.8E-5 | 0.12 | 0.0417292 | 0.0417292 | 0.0417292 | 0 |
| 1775951820 | 0.0416815 | 0 | 0.00 | 0.0416815 | 0.0416815 | 0.0416815 | 0 |
| 1775865420 | 0.0416815 | -3.7E-5 | -0.09 | 0.0416815 | 0.0417186 | 0.0416815 | 0 |
| 1775779020 | 0.0417186 | 2.7E-5 | 0.06 | 0.0416934 | 0.0417186 | 0.0416918 | 0 |
| 1775692620 | 0.0416918 | 3.2E-5 | 0.08 | 0.0420892 | 0.0420893 | 0.0416918 | 0 |
| 1775606220 | 0.0416596 | -0.000101 | -0.24 | 0.0416596 | 0.0417605 | 0.0416596 | 0 |
| 1775519820 | 0.0417605 | 0 | 0.00 | 0.0417605 | 0.0417605 | 0.0417605 | 0 |
| 1775433420 | 0.0417605 | 0 | 0.00 | 0.0417605 | 0.0417605 | 0.0417605 | 0 |
| 1775347020 | 0.0417605 | 0 | 0.00 | 0.0417605 | 0.0417605 | 0.0417605 | 0 |
| 1775260620 | 0.0417605 | 0.0001 | 0.24 | 0.0417605 | 0.0417605 | 0.0417605 | 0 |
| 1775174220 | 0.0416609 | -1.7E-5 | -0.04 | 0.0416559 | 0.0416609 | 0.0416559 | 0 |
| 1775087820 | 0.0416777 | -9.0E-6 | -0.02 | 0.0416777 | 0.0416866 | 0.0416777 | 0 |
| 1775001420 | 0.0416866 | 0.0001264 | 0.30 | 0.0416131 | 0.0416866 | 0.0416131 | 0 |
| 1774915020 | 0.0415602 | -0.000104 | -0.25 | 0.0416687 | 0.0416699 | 0.0415286 | 0 |
| 1774828620 | 0.0416643 | 0 | 0.00 | 0.0416643 | 0.0416643 | 0.0416643 | 0 |
| 1774742220 | 0.0416643 | 0 | 0.00 | 0.0416643 | 0.0416643 | 0.0416643 | 0 |
| 1774655820 | 0.0416643 | -4.8E-5 | -0.12 | 0.0416997 | 0.041732 | 0.0416643 | 0 |
| 1774569420 | 0.0417122 | 6.9E-5 | 0.17 | 0.0415194 | 0.0417122 | 0.0415194 | 0 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
