Hot Features
プレミアム
Euro vs Guinean Franc (EURGNF)
FX
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 | 125 | 1.39213720904 | 8979 | 9104 | 8979 | 0 | 0 | FX |
| 4 | -269 | -2.86994558839 | 9373 | 9412 | 8979 | 0 | 0 | FX |
| 12 | -495 | -5.15678716533 | 9599 | 9664 | 8979 | 0 | 0 | FX |
| 26 | -222 | -2.38044177568 | 9326 | 9664 | 8979 | 0 | 0 | FX |
| 52 | -335 | -3.54910477805 | 9439 | 9664 | 8979 | 0 | 0 | FX |
| 156 | -1640.1 | -15.2651222531 | 10744.1 | 10793.8 | 8274.6 | 0 | 0 | FX |
| 260 | -1379.9 | -13.1620866281 | 10483.9 | 12662.6 | 8274.6 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732924620 | 9104 | 12 | 0.13 | 9092 | 9104 | 9092 | 0 |
| 1732838220 | 9092 | 20 | 0.22 | 9072 | 9092 | 9072 | 0 |
| 1732751820 | 9072 | 13 | 0.14 | 9059 | 9072 | 9059 | 0 |
| 1732665420 | 9059 | 28 | 0.31 | 9031 | 9059 | 9031 | 0 |
| 1732579020 | 9031 | 52 | 0.58 | 8979 | 9031 | 8979 | 0 |
| 1732492620 | 8979 | 0 | 0.00 | 8979 | 8979 | 8979 | 0 |
| 1732406220 | 8979 | 0 | 0.00 | 8979 | 8979 | 8979 | 0 |
| 1732319820 | 8979 | -89 | -0.98 | 9068 | 9068 | 8979 | 0 |
| 1732233420 | 9068 | -30 | -0.33 | 9098 | 9098 | 9068 | 0 |
| 1732147020 | 9098 | -5 | -0.05 | 9103 | 9103 | 9098 | 0 |
| 1732060620 | 9103 | 18 | 0.20 | 9085 | 9103 | 9085 | 0 |
| 1731974220 | 9085 | -30 | -0.33 | 9115 | 9115 | 9085 | 0 |
| 1731887820 | 9115 | 0 | 0.00 | 9115 | 9115 | 9115 | 0 |
| 1731801420 | 9115 | 0 | 0.00 | 9115 | 9115 | 9115 | 0 |
| 1731715020 | 9115 | 40 | 0.44 | 9075 | 9115 | 9075 | 0 |
| 1731628620 | 9075 | -93 | -1.01 | 9168 | 9168 | 9075 | 0 |
| 1731542220 | 9168 | 16 | 0.17 | 9152 | 9168 | 9152 | 0 |
| 1731455820 | 9152 | -40 | -0.44 | 9192 | 9192 | 9152 | 0 |
| 1731369420 | 9192 | -104 | -1.12 | 9296 | 9296 | 9192 | 0 |
| 1731283020 | 9296 | 0 | 0.00 | 9296 | 9296 | 9296 | 0 |
| 1731196620 | 9296 | 0 | 0.00 | 9296 | 9296 | 9296 | 0 |
| 1731110220 | 9296 | 20 | 0.22 | 9276 | 9296 | 9276 | 0 |
| 1731023820 | 9276 | 41 | 0.44 | 9235 | 9276 | 9235 | 0 |
| 1730937420 | 9235 | -165 | -1.76 | 9235 | 9400 | 9235 | 0 |
| 1730851020 | 9400 | -12 | -0.13 | 9400 | 9412 | 9400 | 0 |
| 1730764620 | 9412 | 39 | 0.42 | 9373 | 9412 | 9373 | 0 |
| 1730678220 | 9373 | 0 | 0.00 | 9373 | 9373 | 9373 | 0 |
| 1730591820 | 9373 | 0 | 0.00 | 9373 | 9373 | 9373 | 0 |
| 1730505420 | 9373 | 0 | 0.00 | 9373 | 9373 | 9373 | 0 |
| 1730419020 | 9373 | 38 | 0.41 | 9335 | 9373 | 9335 | 0 |
| 1730332620 | 9335 | 21 | 0.23 | 9314 | 9335 | 9314 | 0 |
| 1730246220 | 9314 | -17 | -0.18 | 9331 | 9331 | 9314 | 0 |
| 1730159820 | 9331 | -4 | -0.04 | 9331 | 9335 | 9331 | 0 |
| 1730073420 | 9335 | 0 | 0.00 | 9335 | 9335 | 9335 | 0 |
| 1729986960 | 9335 | 0 | 0.00 | 9335 | 9335 | 9335 | 0 |
| 1729900620 | 9335 | 20 | 0.21 | 9315 | 9335 | 9315 | 0 |
| 1729814220 | 9315 | 18 | 0.19 | 9297 | 9315 | 9297 | 0 |
| 1729727820 | 9297 | -44 | -0.47 | 9341 | 9341 | 9297 | 0 |
| 1729641420 | 9341 | -16 | -0.17 | 9357 | 9357 | 9341 | 0 |
| 1729555020 | 9357 | 2 | 0.02 | 9355 | 9357 | 9355 | 0 |
| 1729468620 | 9355 | 0 | 0.00 | 9355 | 9355 | 9355 | 0 |
| 1729382220 | 9355 | 0 | 0.00 | 9355 | 9355 | 9355 | 0 |
| 1729295820 | 9355 | -17 | -0.18 | 9372 | 9372 | 9355 | 0 |
| 1729209420 | 9372 | -21 | -0.22 | 9393 | 9393 | 9372 | 0 |
| 1729123020 | 9393 | -12 | -0.13 | 9405 | 9405 | 9393 | 0 |
| 1729036620 | 9405 | -18 | -0.19 | 9423 | 9423 | 9405 | 0 |
| 1728950220 | 9423 | -12 | -0.13 | 9435 | 9435 | 9423 | 0 |
| 1728863820 | 9435 | 0 | 0.00 | 9435 | 9435 | 9435 | 0 |
| 1728777420 | 9435 | 0 | 0.00 | 9435 | 9435 | 9435 | 0 |
| 1728691020 | 9435 | -4 | -0.04 | 9439 | 9439 | 9435 | 0 |
| 1728604620 | 9439 | -26 | -0.27 | 9465 | 9465 | 9439 | 0 |
| 1728518220 | 9465 | -16 | -0.17 | 9481 | 9481 | 9465 | 0 |
| 1728431820 | 9481 | 17 | 0.18 | 9464 | 9481 | 9464 | 0 |
| 1728345420 | 9464 | -57 | -0.60 | 9521 | 9521 | 9464 | 0 |
| 1728259020 | 9521 | 0 | 0.00 | 9521 | 9521 | 9521 | 0 |
| 1728172620 | 9521 | 0 | 0.00 | 9521 | 9521 | 9521 | 0 |
| 1728086220 | 9521 | -13 | -0.14 | 9534 | 9534 | 9521 | 0 |
| 1727999820 | 9534 | -21 | -0.22 | 9555 | 9555 | 9534 | 0 |
| 1727913420 | 9555 | -18 | -0.19 | 9573 | 9573 | 9555 | 0 |
| 1727827020 | 9573 | -90 | -0.93 | 9663 | 9663 | 9573 | 0 |
| 1727740620 | 9663 | 23 | 0.24 | 9640 | 9663 | 9640 | 0 |
| 1727654220 | 9640 | 0 | 0.00 | 9640 | 9640 | 9640 | 0 |
| 1727567760 | 9640 | 0 | 0.00 | 9640 | 9640 | 9640 | 0 |
| 1727481360 | 9640 | 7 | 0.07 | 9633 | 9640 | 9633 | 0 |
| 1727395020 | 9633 | -31 | -0.32 | 9664 | 9664 | 9633 | 0 |
| 1727308620 | 9664 | 50 | 0.52 | 9614 | 9664 | 9614 | 0 |
| 1727222220 | 9614 | 13 | 0.14 | 9601 | 9614 | 9601 | 0 |
| 1727135820 | 9601 | -40 | -0.41 | 9641 | 9641 | 9601 | 0 |
| 1727049420 | 9641 | 0 | 0.00 | 9641 | 9641 | 9641 | 0 |
| 1726963020 | 9641 | 0 | 0.00 | 9641 | 9641 | 9641 | 0 |
| 1726876620 | 9641 | -11 | -0.11 | 9652 | 9652 | 9641 | 0 |
| 1726790220 | 9652 | 32 | 0.33 | 9620 | 9652 | 9620 | 0 |
| 1726703820 | 9620 | -3 | -0.03 | 9623 | 9623 | 9620 | 0 |
| 1726617420 | 9623 | 10 | 0.10 | 9613 | 9623 | 9613 | 0 |
| 1726531020 | 9613 | 27 | 0.28 | 9586 | 9613 | 9586 | 0 |
| 1726444620 | 9586 | 0 | 0.00 | 9586 | 9586 | 9586 | 0 |
| 1726358220 | 9586 | 0 | 0.00 | 9586 | 9586 | 9586 | 0 |
| 1726271820 | 9586 | 60 | 0.63 | 9526 | 9586 | 9526 | 0 |
| 1726185420 | 9526 | -19 | -0.20 | 9545 | 9545 | 9526 | 0 |
| 1726099020 | 9545 | 7 | 0.07 | 9538 | 9545 | 9538 | 0 |
| 1726012620 | 9538 | -2 | -0.02 | 9540 | 9540 | 9538 | 0 |
| 1725926220 | 9540 | -59 | -0.61 | 9599 | 9599 | 9540 | 0 |
| 1725839820 | 9599 | 0 | 0.00 | 9599 | 9599 | 9599 | 0 |
| 1725753420 | 9599 | 0 | 0.00 | 9599 | 9599 | 9599 | 0 |
| 1725667020 | 9599 | 8 | 0.08 | 9591 | 9599 | 9591 | 0 |
| 1725580620 | 9591 | 39 | 0.41 | 9552 | 9591 | 9552 | 0 |
| 1725494220 | 9552 | 16 | 0.17 | 9536 | 9552 | 9536 | 0 |
| 1725407820 | 9536 | -19 | -0.20 | 9555 | 9555 | 9536 | 0 |
| 1725321420 | 9555 | -7 | -0.07 | 9562 | 9562 | 9555 | 0 |
| 1725235020 | 9562 | 0 | 0.00 | 9562 | 9562 | 9562 | 0 |
| 1725148620 | 9562 | 0 | 0.00 | 9562 | 9562 | 9562 | 0 |
| 1725062220 | 9562 | -11 | -0.11 | 9573 | 9573 | 9562 | 0 |
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
