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 | -4.5E-6 | -0.0588727824585 | 0.0076436 | 0.0076687 | 0.007627 | 0 | 0 | FX |
| 4 | -1.04E-5 | -0.13595659847 | 0.0076495 | 0.0076787 | 0.007627 | 0 | 0 | FX |
| 12 | 1.53E-5 | 0.200687321283 | 0.0076238 | 0.0076787 | 0.007602 | 0 | 0 | FX |
| 26 | 9.8E-6 | 0.128452151574 | 0.0076293 | 0.0077053 | 0.0075808 | 0 | 0 | FX |
| 52 | 1.82E-5 | 0.238816937632 | 0.0076209 | 0.0077583 | 0.0075163 | 0 | 0 | FX |
| 156 | 0.0003876 | 5.34510101358 | 0.0072515 | 0.0078113 | 0.0071705 | 0 | 0 | FX |
| 260 | -0.0029359 | -27.7626477541 | 0.010575 | 0.0107027 | 0.0063821 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783727820 | 0.0076391 | -4.0E-6 | -0.05 | 0.007652 | 0.007652 | 0.0076391 | 0 |
| 1783641420 | 0.0076434 | 2.0E-6 | 0.03 | 0.0076552 | 0.0076526 | 0.0076434 | 0 |
| 1783555020 | 0.0076413 | -4.0E-6 | -0.05 | 0.007627 | 0.0076413 | 0.007627 | 0 |
| 1783468620 | 0.0076452 | -2.3E-5 | -0.30 | 0.0076654 | 0.0076653 | 0.0076452 | 0 |
| 1783382220 | 0.0076687 | 2.5E-5 | 0.33 | 0.0076399 | 0.0076687 | 0.0076399 | 0 |
| 1783295820 | 0.0076436 | 0 | 0.00 | 0.0076436 | 0.0076436 | 0.0076436 | 0 |
| 1783209360 | 0.0076436 | 5.0E-6 | 0.07 | 0.0076436 | 0.0076436 | 0.0076388 | 0 |
| 1783123020 | 0.0076387 | -8.0E-6 | -0.10 | 0.0076607 | 0.0076724 | 0.0076387 | 0 |
| 1783036620 | 0.0076467 | 6.0E-7 | 0.01 | 0.0076467 | 0.0076467 | 0.0076461 | 0 |
| 1782950220 | 0.0076461 | -1.7E-5 | -0.22 | 0.0076534 | 0.0076534 | 0.0076461 | 0 |
| 1782863820 | 0.0076636 | -6.0E-7 | -0.01 | 0.0076596 | 0.0076636 | 0.0076416 | 0 |
| 1782777420 | 0.0076642 | 2.0E-5 | 0.26 | 0.0076408 | 0.0076642 | 0.0076408 | 0 |
| 1782691020 | 0.0076445 | 0 | 0.00 | 0.0076445 | 0.0076445 | 0.0076445 | 0 |
| 1782604620 | 0.0076445 | -5.0E-6 | -0.07 | 0.0076445 | 0.0076445 | 0.0076445 | 0 |
| 1782518220 | 0.0076497 | -2.1E-5 | -0.27 | 0.0076645 | 0.0076787 | 0.0076497 | 0 |
| 1782431820 | 0.0076707 | 2.2E-5 | 0.29 | 0.0076554 | 0.0076707 | 0.0076477 | 0 |
| 1782345420 | 0.0076488 | 1.5E-5 | 0.20 | 0.0076488 | 0.0076488 | 0.0076338 | 0 |
| 1782259020 | 0.0076338 | -1.9E-5 | -0.25 | 0.0076362 | 0.0076481 | 0.0076338 | 0 |
| 1782172620 | 0.0076527 | -3.0E-6 | -0.04 | 0.0076527 | 0.0076558 | 0.0076527 | 0 |
| 1782086220 | 0.0076558 | -2.0E-6 | -0.03 | 0.0076558 | 0.0076624 | 0.0076558 | 0 |
| 1781999820 | 0.0076582 | 0 | 0.00 | 0.0076582 | 0.0076582 | 0.0076582 | 0 |
| 1781913420 | 0.0076582 | 1.2E-5 | 0.16 | 0.0076582 | 0.0076582 | 0.0076466 | 0 |
| 1781827020 | 0.0076466 | -8.0E-6 | -0.10 | 0.0076466 | 0.0076546 | 0.0076466 | 0 |
| 1781740620 | 0.0076546 | 1.0E-6 | 0.01 | 0.0076546 | 0.0076546 | 0.0076534 | 0 |
| 1781654220 | 0.0076534 | 3.0E-6 | 0.04 | 0.0076396 | 0.0076534 | 0.0076396 | 0 |
| 1781567820 | 0.0076505 | 1.0E-6 | 0.01 | 0.0076505 | 0.0076505 | 0.0076495 | 0 |
| 1781481420 | 0.0076495 | 0 | 0.00 | 0.0076495 | 0.0076495 | 0.0076495 | 0 |
| 1781395020 | 0.0076495 | 3.0E-7 | 0.00 | 0.0076495 | 0.0076495 | 0.0076492 | 0 |
| 1781308620 | 0.0076492 | -6.0E-6 | -0.08 | 0.0076765 | 0.0076765 | 0.0076492 | 0 |
| 1781222220 | 0.007655 | 1.2E-5 | 0.16 | 0.007655 | 0.007655 | 0.0076426 | 0 |
| 1781135820 | 0.0076426 | -8.0E-6 | -0.10 | 0.0076328 | 0.0076426 | 0.0076328 | 0 |
| 1781049420 | 0.0076511 | -4.0E-6 | -0.05 | 0.0076511 | 0.0076554 | 0.0076511 | 0 |
| 1780963020 | 0.0076553 | 9.0E-6 | 0.12 | 0.0076553 | 0.0076553 | 0.0076458 | 0 |
| 1780876620 | 0.0076458 | 0 | 0.00 | 0.0076458 | 0.0076458 | 0.0076458 | 0 |
| 1780790220 | 0.0076458 | 0 | 0.00 | 0.0076458 | 0.0076458 | 0.0076458 | 0 |
| 1780703820 | 0.0076458 | -8.0E-6 | -0.10 | 0.0076363 | 0.0076458 | 0.0076369 | 0 |
| 1780617420 | 0.0076541 | 4.0E-6 | 0.05 | 0.007642 | 0.0076541 | 0.007642 | 0 |
| 1780531020 | 0.0076501 | 1.0E-5 | 0.13 | 0.0076501 | 0.0076501 | 0.0076404 | 0 |
| 1780444620 | 0.0076404 | 2.0E-6 | 0.03 | 0.0076292 | 0.0076404 | 0.0076292 | 0 |
| 1780358220 | 0.007638 | 2.0E-6 | 0.03 | 0.007638 | 0.007638 | 0.0076357 | 0 |
| 1780271820 | 0.0076357 | 0 | 0.00 | 0.0076357 | 0.0076357 | 0.0076357 | 0 |
| 1780185420 | 0.0076357 | 0 | 0.00 | 0.0076357 | 0.0076357 | 0.0076357 | 0 |
| 1780099020 | 0.0076357 | -4.0E-6 | -0.05 | 0.007667 | 0.007667 | 0.0076357 | 0 |
| 1780012620 | 0.0076399 | 3.0E-6 | 0.04 | 0.0076245 | 0.0076399 | 0.0076245 | 0 |
| 1779926220 | 0.0076371 | -1.7E-5 | -0.22 | 0.0076512 | 0.0076512 | 0.0076371 | 0 |
| 1779839820 | 0.0076544 | 1.7E-5 | 0.22 | 0.0076544 | 0.0076544 | 0.0076373 | 0 |
| 1779753420 | 0.0076373 | -2.4E-5 | -0.31 | 0.0076373 | 0.0076609 | 0.0076373 | 0 |
| 1779667020 | 0.0076609 | 1.7E-5 | 0.22 | 0.0076609 | 0.0076609 | 0.0076441 | 0 |
| 1779580620 | 0.0076441 | 1.0E-5 | 0.13 | 0.0076441 | 0.0076441 | 0.0076343 | 0 |
| 1779494220 | 0.0076343 | -8.0E-6 | -0.10 | 0.0076343 | 0.0076419 | 0.0076343 | 0 |
| 1779407820 | 0.0076419 | 5.0E-6 | 0.07 | 0.0076419 | 0.0076419 | 0.0076374 | 0 |
| 1779321420 | 0.0076374 | -8.0E-7 | -0.01 | 0.0076374 | 0.0076382 | 0.0076374 | 0 |
| 1779235020 | 0.0076382 | -2.0E-6 | -0.03 | 0.0076382 | 0.0076407 | 0.0076382 | 0 |
| 1779148620 | 0.0076407 | 1.8E-5 | 0.24 | 0.0076407 | 0.0076407 | 0.0076232 | 0 |
| 1779062220 | 0.0076232 | -1.1E-5 | -0.14 | 0.0076232 | 0.0076232 | 0.0076232 | 0 |
| 1778975820 | 0.0076344 | 0 | 0.00 | 0.0076344 | 0.0076344 | 0.0076344 | 0 |
| 1778889420 | 0.0076344 | -1.0E-6 | -0.01 | 0.0076019 | 0.0076344 | 0.007602 | 0 |
| 1778803020 | 0.0076355 | -2.2E-5 | -0.29 | 0.0076355 | 0.0076572 | 0.0076355 | 0 |
| 1778716620 | 0.0076572 | 4.0E-6 | 0.05 | 0.007653 | 0.0076572 | 0.007653 | 0 |
| 1778630220 | 0.0076536 | 1.3E-5 | 0.17 | 0.0076391 | 0.0076548 | 0.0076391 | 0 |
| 1778543820 | 0.0076401 | -1.9E-5 | -0.25 | 0.0076434 | 0.0076587 | 0.0076401 | 0 |
| 1778457420 | 0.0076587 | 0 | 0.00 | 0.0076587 | 0.0076587 | 0.0076587 | 0 |
| 1778370960 | 0.0076587 | 2.0E-5 | 0.26 | 0.0076587 | 0.0076587 | 0.0076385 | 0 |
| 1778284620 | 0.0076385 | 1.6E-5 | 0.21 | 0.0076107 | 0.0076385 | 0.0076107 | 0 |
| 1778198220 | 0.0076223 | -1.8E-5 | -0.24 | 0.0076145 | 0.007633 | 0.0076145 | 0 |
| 1778111820 | 0.0076401 | -2.0E-6 | -0.03 | 0.007657 | 0.007657 | 0.0076401 | 0 |
| 1778025420 | 0.0076423 | 2.0E-6 | 0.03 | 0.0076382 | 0.0076423 | 0.0076382 | 0 |
| 1777939020 | 0.0076401 | 8.0E-6 | 0.10 | 0.0076401 | 0.0076401 | 0.0076324 | 0 |
| 1777852620 | 0.0076324 | 0 | 0.00 | 0.0076324 | 0.0076324 | 0.0076324 | 0 |
| 1777766220 | 0.0076324 | 0 | 0.00 | 0.0076324 | 0.0076324 | 0.0076324 | 0 |
| 1777679820 | 0.0076324 | 0 | 0.00 | 0.0076324 | 0.0076324 | 0.0076324 | 0 |
| 1777593420 | 0.0076324 | -6.0E-7 | -0.01 | 0.0076324 | 0.007633 | 0.0076324 | 0 |
| 1777507020 | 0.007633 | -3.0E-6 | -0.04 | 0.007633 | 0.0076356 | 0.007633 | 0 |
| 1777420620 | 0.0076356 | 1.3E-5 | 0.17 | 0.0076197 | 0.0076356 | 0.0076118 | 0 |
| 1777334220 | 0.0076224 | -2.9E-5 | -0.38 | 0.007635 | 0.007651 | 0.0076224 | 0 |
| 1777247820 | 0.007651 | 1.1E-5 | 0.14 | 0.007651 | 0.007651 | 0.007651 | 0 |
| 1777161420 | 0.0076402 | 0 | 0.00 | 0.0076402 | 0.0076402 | 0.0076402 | 0 |
| 1777075020 | 0.0076402 | 7.0E-6 | 0.09 | 0.0076402 | 0.0076402 | 0.007633 | 0 |
| 1776988620 | 0.007633 | -3.0E-6 | -0.04 | 0.0076134 | 0.007633 | 0.0076134 | 0 |
| 1776902220 | 0.0076358 | -2.0E-6 | -0.03 | 0.007627 | 0.0076358 | 0.007627 | 0 |
| 1776815820 | 0.0076377 | -5.0E-7 | -0.01 | 0.0076448 | 0.0076448 | 0.007637 | 0 |
| 1776729420 | 0.0076382 | 1.4E-5 | 0.18 | 0.0076111 | 0.0076382 | 0.0076111 | 0 |
| 1776642960 | 0.0076238 | 0 | 0.00 | 0.0076238 | 0.0076238 | 0.0076238 | 0 |
| 1776556560 | 0.0076238 | -1.3E-5 | -0.17 | 0.0076238 | 0.007637 | 0.0076238 | 0 |
| 1776470220 | 0.007637 | -3.0E-6 | -0.04 | 0.007662 | 0.0076399 | 0.007637 | 0 |
| 1776383820 | 0.0076399 | -3.0E-6 | -0.04 | 0.007662 | 0.007662 | 0.0076399 | 0 |
| 1776297420 | 0.007643 | 7.0E-6 | 0.09 | 0.0076298 | 0.007643 | 0.0076298 | 0 |
| 1776211020 | 0.0076359 | -8.0E-6 | -0.10 | 0.0076359 | 0.007644 | 0.0076359 | 0 |
| 1776124620 | 0.007644 | 6.0E-6 | 0.08 | 0.0076126 | 0.007644 | 0.0076126 | 0 |
| 1776038220 | 0.0076383 | 9.0E-6 | 0.12 | 0.0076383 | 0.0076383 | 0.0076383 | 0 |
| 1775951820 | 0.0076296 | 0 | 0.00 | 0.0076296 | 0.0076296 | 0.0076296 | 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。
