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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 62.515 | 0.91 | 1.49 | 63 | 63.725 | 62 | 9773 |
| 1732642200 | 61.6 | -0.45 | -0.72 | 60.63 | 62.725 | 60.535 | 6829 |
| 1732555800 | 62.045 | -5.37 | -7.97 | 64.81 | 66.54 | 61.53 | 13156 |
| 1732296600 | 67.415 | 2.49 | 3.84 | 67.019999 | 69.115 | 65.635 | 8696 |
| 1732210200 | 64.925 | 1.29 | 2.03 | 64.26 | 65.66 | 64.025 | 4857 |
| 1732123800 | 63.635 | 1.79 | 2.89 | 61.6 | 64.015 | 61.425 | 3744 |
| 1732037400 | 61.85 | 0.84 | 1.37 | 61.51 | 62.94 | 61.395 | 8805 |
| 1731951000 | 61.015 | 3.02 | 5.21 | 59 | 61.28 | 58.965 | 5385 |
| 1731691800 | 57.995 | -0.67 | -1.13 | 57.69 | 58.76 | 57.535 | 3478 |
| 1731605400 | 58.66 | -1.42 | -2.36 | 57.32 | 58.855 | 55.955 | 110447 |
| 1731519000 | 60.075 | -0.28 | -0.46 | 60.97 | 61.83 | 59.81 | 8313 |
| 1731432600 | 60.35 | -1.29 | -2.09 | 60.33 | 64.254999 | 59.515 | 9102 |
| 1731346200 | 61.64 | -5.29 | -7.90 | 65.45 | 66.06 | 61.125 | 10125 |
| 1731087000 | 66.93 | -0.38 | -0.56 | 67.04 | 68.295 | 66.465 | 357 |
| 1731000600 | 67.305 | 1.56 | 2.37 | 65.129999 | 68.14 | 64.599999 | 6857 |
| 1730914200 | 65.75 | -5.37 | -7.55 | 70.06 | 71.155 | 64.345 | 15131 |
| 1730827800 | 71.12 | -0.02 | -0.02 | 71.01 | 74.5 | 70.3 | 321 |
| 1730741400 | 71.135 | -0.47 | -0.65 | 71.02 | 71.96 | 70.27 | 1015 |
| 1730482200 | 71.6 | 0.07 | 0.10 | 72.08 | 78.68 | 70.43 | 1612 |
| 1730395800 | 71.525 | -3.6 | -4.79 | 74.93 | 79.085 | 70.545 | 10786 |
| 1730309400 | 75.125 | 1.32 | 1.79 | 74.94 | 75.43 | 73.85 | 3291 |
| 1730223000 | 73.805 | 1.91 | 2.65 | 72.7 | 79.2 | 71.955 | 2034 |
| 1730136600 | 71.9 | 0.16 | 0.22 | 71.59 | 72.46 | 70.525 | 2492 |
| 1729873800 | 71.745 | 0.7 | 0.99 | 70.87 | 71.945 | 69.62 | 5051 |
| 1729787400 | 71.045 | 1.09 | 1.55 | 71.28 | 72.435 | 68.235 | 2059 |
| 1729701000 | 69.96 | -1.95 | -2.71 | 72.64 | 73.39 | 69.02 | 2651 |
| 1729614600 | 71.91 | 1.49 | 2.11 | 71.31 | 72.27 | 70.805 | 4143 |
| 1729528200 | 70.425 | 0.3 | 0.43 | 71.01 | 72.075 | 69.93 | 15664 |
| 1729269000 | 70.125 | 1.81 | 2.64 | 69.37 | 70.425 | 68.88 | 5503 |
| 1729182600 | 68.32 | 1.32 | 1.96 | 67.33 | 68.79 | 66.55 | 6882 |
| 1729096200 | 67.004999 | 0.87 | 1.32 | 67.22 | 67.89 | 66.4 | 2690 |
| 1729009800 | 66.135 | 1.27 | 1.95 | 65.14 | 66.62 | 64.66 | 7803 |
| 1728923400 | 64.87 | -1.02 | -1.54 | 66.2 | 66.379999 | 64.565 | 2523 |
| 1728664200 | 65.885 | 2.48 | 3.91 | 64.519999 | 66.004999 | 64.155 | 7062 |
| 1728577800 | 63.405 | 0.75 | 1.20 | 62.49 | 63.815 | 60.96 | 4946 |
| 1728491400 | 62.655 | 0.23 | 0.37 | 62.68 | 63.545 | 62.085 | 2145 |
| 1728405000 | 62.425 | -2.74 | -4.20 | 64.379999 | 65.815 | 62.39 | 4592 |
| 1728318600 | 65.165 | -0.96 | -1.45 | 65.42 | 66.3 | 64.36 | 1890 |
| 1728059400 | 66.125 | 0.51 | 0.78 | 66.459999 | 67.235 | 62.755 | 3145 |
| 1727973000 | 65.614999 | 0.26 | 0.40 | 65.65 | 66.58 | 62.425 | 2426 |
| 1727886600 | 65.355 | -1.38 | -2.07 | 65.58 | 66.834999 | 64.775 | 2330 |
| 1727800200 | 66.735 | 2.37 | 3.67 | 65.33 | 68.78 | 64.92 | 6307 |
| 1727713800 | 64.37 | -1.59 | -2.41 | 65.849999 | 66.295 | 64.019999 | 1632 |
| 1727454600 | 65.959999 | -1.24 | -1.84 | 66.97 | 68.91 | 65.224999 | 2001 |
| 1727368200 | 67.195 | 0.79 | 1.19 | 66.72 | 69.3 | 65.989999 | 1738 |
| 1727281800 | 66.405 | 0.94 | 1.43 | 66.17 | 67.46 | 65.73 | 3463 |
| 1727195400 | 65.47 | 0.93 | 1.44 | 64.08 | 65.915 | 63.845 | 1322 |
| 1727109000 | 64.54 | 1.4 | 2.22 | 64.04 | 64.864999 | 63.12 | 6575 |
| 1726849800 | 63.14 | 1.92 | 3.13 | 62.72 | 63.76 | 62.445 | 7122 |
| 1726763400 | 61.225 | 0.73 | 1.20 | 60.63 | 61.965 | 59.85 | 4199 |
| 1726677000 | 60.5 | 0.34 | 0.56 | 60.22 | 61.27 | 60.085 | 4202 |
| 1726590600 | 60.165 | -0.96 | -1.56 | 61.34 | 61.625 | 60.05 | 4245 |
| 1726504200 | 61.12 | 0.19 | 0.31 | 61.46 | 61.855 | 60.715 | 7040 |
| 1726245000 | 60.93 | 1.62 | 2.72 | 60.17 | 61.48 | 59.83 | 8014 |
| 1726158600 | 59.315 | 2.71 | 4.78 | 57.01 | 59.555 | 56.53 | 8139 |
| 1726072200 | 56.61 | -0.01 | -0.02 | 57.35 | 57.955 | 55.765 | 5672 |
| 1725985800 | 56.62 | 1.17 | 2.11 | 56.2 | 56.97 | 55.795 | 2832 |
| 1725899400 | 55.45 | -1.42 | -2.49 | 55.16 | 56.245 | 54.96 | 1146 |
| 1725640200 | 56.865 | 0.56 | 0.99 | 57.05 | 57.93 | 55.56 | 8938 |
| 1725553800 | 56.31 | 0.72 | 1.30 | 56.06 | 57.54 | 55.95 | 4745 |
| 1725467400 | 55.59 | 0.83 | 1.51 | 55 | 55.985 | 53.9 | 2558 |
| 1725381000 | 54.765 | -1.32 | -2.34 | 55.88 | 56.79 | 53.965 | 3593 |
| 1725294600 | 56.08 | -0.33 | -0.58 | 55.89 | 56.575 | 55.555 | 3196 |
| 1725035400 | 56.405 | -0.99 | -1.72 | 57.28 | 58.1 | 56.25 | 3527 |
| 1724949000 | 57.39 | 0.71 | 1.25 | 57.31 | 58.395 | 56.305 | 2602 |
| 1724862600 | 56.68 | -0.5 | -0.87 | 57 | 57 | 55.66 | 2034 |
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
