Hot Features
プレミアム
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 | 0.032315 | 2.56531368829 | 1.25969 | 1.29333 | 1.255905 | 0 | 0 | FX |
| 4 | 0.04843 | 3.89441730495 | 1.243575 | 1.29333 | 1.233255 | 0 | 0 | FX |
| 12 | 0.024425 | 1.92690007731 | 1.26758 | 1.302895 | 1.210015 | 0 | 0 | FX |
| 26 | -0.021195 | -1.61399634481 | 1.3132 | 1.343465 | 1.210015 | 0 | 0 | FX |
| 52 | 0.01837 | 1.4423284536 | 1.273635 | 1.343465 | 1.210015 | 0 | 0 | FX |
| 156 | -0.029165 | -2.20751303769 | 1.32117 | 1.343465 | 1.0036 | 0 | 0 | FX |
| 260 | -0.012845 | -0.984404337663 | 1.30485 | 1.42431 | 1.0036 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741305420 | 1.288515 | -0 | -0.04 | 1.28897 | 1.292365 | 1.286585 | 0 |
| 1741219020 | 1.28908 | 0.01 | 0.77 | 1.279355 | 1.2901 | 1.2786 | 0 |
| 1741132620 | 1.279265 | 0.01 | 0.73 | 1.27034 | 1.2801 | 1.2683199 | 0 |
| 1741046220 | 1.269975 | 0.01 | 0.76 | 1.26011 | 1.272505 | 1.25825 | 0 |
| 1740959820 | 1.2603899 | 0 | 0.25 | 1.2573 | 1.260855 | 1.2573 | 0 |
| 1740873420 | 1.2573 | 0 | 0.00 | 1.2573 | 1.2573 | 1.2573 | 0 |
| 1740787020 | 1.2573 | -0 | -0.20 | 1.2597 | 1.262225 | 1.255925 | 0 |
| 1740700620 | 1.25982 | -0.01 | -0.65 | 1.268 | 1.2689999 | 1.25969 | 0 |
| 1740614220 | 1.2681 | 0 | 0.07 | 1.26715 | 1.271485 | 1.2635 | 0 |
| 1740527820 | 1.2672699 | 0.01 | 0.44 | 1.261815 | 1.2679 | 1.260535 | 0 |
| 1740441420 | 1.26171 | -0 | -0.25 | 1.2648649 | 1.2678 | 1.261155 | 0 |
| 1740355020 | 1.264925 | 0 | 0.14 | 1.2630999 | 1.26579 | 1.26305 | 0 |
| 1740268620 | 1.2630999 | -0 | -0.01 | 1.2632 | 1.2632 | 1.26305 | 0 |
| 1740182220 | 1.2632 | -0 | -0.30 | 1.26697 | 1.267855 | 1.2619499 | 0 |
| 1740095820 | 1.26698 | 0.01 | 0.70 | 1.258335 | 1.2675 | 1.258895 | 0 |
| 1740009420 | 1.25815 | -0 | -0.34 | 1.262445 | 1.263705 | 1.256275 | 0 |
| 1739923020 | 1.262465 | 0 | 0.03 | 1.26221 | 1.264055 | 1.258185 | 0 |
| 1739836620 | 1.262065 | 0 | 0.20 | 1.25845 | 1.2636 | 1.258295 | 0 |
| 1739750220 | 1.2595 | 0 | 0.00 | 1.2595 | 1.2595 | 1.2595 | 0 |
| 1739663820 | 1.2595 | 0 | 0.00 | 1.2595 | 1.2595 | 1.2595 | 0 |
| 1739577420 | 1.2595 | 0 | 0.25 | 1.2566 | 1.263065 | 1.2548999 | 0 |
| 1739491020 | 1.25631 | 0.01 | 0.91 | 1.245125 | 1.2571 | 1.245305 | 0 |
| 1739404620 | 1.244965 | -0 | -0.01 | 1.2450699 | 1.2484 | 1.2377149 | 0 |
| 1739318220 | 1.245085 | 0.01 | 0.74 | 1.23595 | 1.245595 | 1.233255 | 0 |
| 1739231820 | 1.236 | -0 | -0.36 | 1.23896 | 1.242235 | 1.23546 | 0 |
| 1739145420 | 1.2405 | 0 | 0.00 | 1.2405 | 1.2405 | 1.2405 | 0 |
| 1739059020 | 1.2405 | 0 | 0.00 | 1.2405 | 1.2405 | 1.2405 | 0 |
| 1738972620 | 1.2405 | -0 | -0.24 | 1.24356 | 1.249335 | 1.237605 | 0 |
| 1738886220 | 1.2435449 | -0.01 | -0.54 | 1.250335 | 1.2492 | 1.236185 | 0 |
| 1738799820 | 1.250335 | 0 | 0.22 | 1.24799 | 1.25503 | 1.2463 | 0 |
| 1738713420 | 1.24764 | 0 | 0.37 | 1.243655 | 1.2494 | 1.23793 | 0 |
| 1738627020 | 1.24305 | 0.01 | 1.13 | 1.2289699 | 1.24552 | 1.225605 | 0 |
| 1738540620 | 1.22918 | -0.01 | -0.88 | 1.2402 | 1.2402 | 1.22742 | 0 |
| 1738454220 | 1.2401 | 0 | 0.00 | 1.2401 | 1.2401 | 1.2401 | 0 |
| 1738367820 | 1.2401 | -0 | -0.17 | 1.2421899 | 1.247245 | 1.23862 | 0 |
| 1738281420 | 1.24226 | -0 | -0.26 | 1.24545 | 1.2477 | 1.240815 | 0 |
| 1738195020 | 1.24547 | 0 | 0.12 | 1.24407 | 1.2464 | 1.2393 | 0 |
| 1738108620 | 1.24394 | -0 | -0.16 | 1.24547 | 1.2457 | 1.241465 | 0 |
| 1738022220 | 1.245955 | -0 | -0.16 | 1.245905 | 1.252365 | 1.242565 | 0 |
| 1737935820 | 1.248 | 0 | 0.00 | 1.248 | 1.248 | 1.248 | 0 |
| 1737849420 | 1.248 | 0 | 0.00 | 1.248 | 1.248 | 1.248 | 0 |
| 1737763020 | 1.248 | 0.01 | 1.03 | 1.23512 | 1.2503 | 1.2376 | 0 |
| 1737676620 | 1.23525 | 0 | 0.31 | 1.231415 | 1.2376 | 1.2293 | 0 |
| 1737590220 | 1.23138 | -0 | -0.17 | 1.233875 | 1.23754 | 1.230685 | 0 |
| 1737503820 | 1.233475 | 0 | 0.03 | 1.2333 | 1.23607 | 1.222895 | 0 |
| 1737417420 | 1.2331049 | 0.02 | 1.32 | 1.217745 | 1.2344599 | 1.2165 | 0 |
| 1737331020 | 1.217045 | 0 | 0.02 | 1.21685 | 1.218 | 1.21607 | 0 |
| 1737244620 | 1.21685 | -0 | -0.08 | 1.2178 | 1.2179 | 1.21685 | 0 |
| 1737158220 | 1.2178 | -0.01 | -0.47 | 1.22347 | 1.22277 | 1.216 | 0 |
| 1737071820 | 1.2236 | -0 | -0.05 | 1.2243599 | 1.2260549 | 1.21751 | 0 |
| 1736985420 | 1.2242599 | 0 | 0.26 | 1.221 | 1.2306649 | 1.216445 | 0 |
| 1736899020 | 1.221075 | -0 | -0.17 | 1.223095 | 1.224615 | 1.213945 | 0 |
| 1736812620 | 1.22315 | 0 | 0.22 | 1.2204299 | 1.22509 | 1.210015 | 0 |
| 1736726220 | 1.220435 | -0 | -0.09 | 1.2215 | 1.2215 | 1.219745 | 0 |
| 1736639820 | 1.2215 | 0 | 0.05 | 1.2209 | 1.2215 | 1.22075 | 0 |
| 1736553420 | 1.2209 | -0.01 | -0.73 | 1.22994 | 1.2322249 | 1.21915 | 0 |
| 1736467020 | 1.22987 | -0.01 | -0.48 | 1.235935 | 1.2342 | 1.22385 | 0 |
| 1736380620 | 1.235855 | -0.01 | -0.95 | 1.247695 | 1.24944 | 1.23208 | 0 |
| 1736294220 | 1.24772 | -0 | -0.27 | 1.2510349 | 1.25758 | 1.247295 | 0 |
| 1736207820 | 1.25104 | 0.01 | 0.68 | 1.2424599 | 1.2551 | 1.2435 | 0 |
| 1736121420 | 1.242645 | 0 | 0.04 | 1.2422 | 1.243395 | 1.24044 | 0 |
| 1736035020 | 1.2422 | 0 | 0.01 | 1.2421 | 1.24225 | 1.2421 | 0 |
| 1735948620 | 1.2421 | 0 | 0.34 | 1.2381 | 1.24342 | 1.2386 | 0 |
| 1735862220 | 1.23792 | -0.01 | -1.11 | 1.252 | 1.2537 | 1.23529 | 0 |
| 1735775820 | 1.251775 | -0 | -0.24 | 1.2513 | 1.252065 | 1.2507 | 0 |
| 1735689420 | 1.25484 | 0 | 0.00 | 1.25484 | 1.25484 | 1.25484 | 0 |
| 1735603020 | 1.25484 | -0 | -0.24 | 1.25796 | 1.260815 | 1.2506 | 0 |
| 1735516620 | 1.257805 | 0 | 0.06 | 1.2571 | 1.25881 | 1.25628 | 0 |
| 1735430220 | 1.2571 | 0 | 0.01 | 1.2569999 | 1.25755 | 1.2569999 | 0 |
| 1735343760 | 1.2569999 | 0 | 0.33 | 1.252785 | 1.2593 | 1.2505 | 0 |
| 1735257420 | 1.252825 | -0 | -0.12 | 1.254345 | 1.2548999 | 1.250095 | 0 |
| 1735171020 | 1.254335 | 0 | 0.07 | 1.2535 | 1.302895 | 1.2138 | 0 |
| 1735084620 | 1.2534 | 0 | 0.01 | 1.253265 | 1.2575099 | 1.2519 | 0 |
| 1734998220 | 1.253325 | -0 | -0.29 | 1.2570349 | 1.2585 | 1.2508999 | 0 |
| 1734911820 | 1.25692 | -0 | -0.01 | 1.2571 | 1.25825 | 1.25614 | 0 |
| 1734825420 | 1.2571 | 0 | 0.01 | 1.2569999 | 1.2571 | 1.25665 | 0 |
| 1734739020 | 1.2569999 | 0.01 | 0.58 | 1.24972 | 1.2614 | 1.2477 | 0 |
| 1734652620 | 1.24971 | -0.01 | -0.55 | 1.25706 | 1.26669 | 1.2494 | 0 |
| 1734566220 | 1.25663 | -0.01 | -1.15 | 1.2709 | 1.27281 | 1.256235 | 0 |
| 1734479820 | 1.27119 | 0 | 0.16 | 1.2692 | 1.27284 | 1.266595 | 0 |
| 1734393420 | 1.26918 | 0.01 | 0.52 | 1.26272 | 1.27 | 1.262895 | 0 |
| 1734307020 | 1.26267 | 0 | 0.05 | 1.2618 | 1.2627 | 1.26122 | 0 |
| 1734220620 | 1.262 | 0 | 0.00 | 1.262 | 1.262 | 1.262 | 0 |
| 1734134220 | 1.262 | -0.01 | -0.45 | 1.267585 | 1.266845 | 1.26033 | 0 |
| 1734047820 | 1.267645 | -0.01 | -0.69 | 1.2765 | 1.2787949 | 1.2666 | 0 |
| 1733961420 | 1.27644 | -0 | -0.11 | 1.27796 | 1.27817 | 1.2713 | 0 |
| 1733875020 | 1.277855 | 0 | 0.23 | 1.274845 | 1.278 | 1.2724 | 0 |
| 1733788620 | 1.274875 | 0 | 0.03 | 1.27473 | 1.279915 | 1.2716 | 0 |
| 1733702220 | 1.2745 | 0 | 0.00 | 1.2745 | 1.2745 | 1.2745 | 0 |
| 1733615820 | 1.2745 | 0 | 0.00 | 1.2745 | 1.2745 | 1.2745 | 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
