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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 8.4225 | 0.23 | 2.74 | 8.26 | 8.6125 | 7.8925 | 34421 |
| 1732555800 | 8.1975 | 0.61 | 8.08 | 7.39 | 8.54375 | 6.7175 | 26784 |
| 1732296600 | 7.585 | 0.38 | 5.29 | 7.1025 | 7.60625 | 6.88375 | 11731 |
| 1732210200 | 7.20375 | -0 | -0.05 | 7.33 | 7.93625 | 6.05875 | 60556 |
| 1732123800 | 7.2075 | -0.26 | -3.51 | 6.85 | 7.63875 | 6.7625 | 25102 |
| 1732037400 | 7.47 | -0.48 | -6.05 | 8 | 8.14 | 7.32625 | 15154 |
| 1731951000 | 7.95125 | 0.31 | 4.06 | 7.6475 | 8.7225 | 7.5125 | 27811 |
| 1731691800 | 7.64125 | 0.84 | 12.35 | 7.1275 | 7.8175 | 7.0375 | 105464 |
| 1731605400 | 6.80125 | -0.26 | -3.65 | 6.885 | 7.32 | 6.77875 | 22710 |
| 1731519000 | 7.05875 | 0.23 | 3.39 | 6.8375 | 7.145 | 6.71 | 27518 |
| 1731432600 | 6.8275 | -0.49 | -6.70 | 7.4825 | 7.67375 | 6.69375 | 15013 |
| 1731346200 | 7.3175 | 0.25 | 3.48 | 6.9475 | 7.57375 | 6.85375 | 80205 |
| 1731087000 | 7.07125 | 0.09 | 1.31 | 6.7275 | 8.1 | 6.66 | 24247 |
| 1731000600 | 6.98 | -0.63 | -8.23 | 7.5 | 8.45 | 6.86125 | 44123 |
| 1730914200 | 7.60625 | -0.78 | -9.27 | 7.985 | 8.2875 | 7.57125 | 29282 |
| 1730827800 | 8.3837499 | -0.19 | -2.16 | 9.0025 | 9.22625 | 8.36375 | 13067 |
| 1730741400 | 8.56875 | -0.43 | -4.82 | 8.39 | 9.1275 | 8.35125 | 10506 |
| 1730482200 | 9.0025 | -0.67 | -6.88 | 9.23 | 9.56625 | 8.825 | 11567 |
| 1730395800 | 9.6675 | 1.1 | 12.87 | 9.085 | 9.8975 | 8.6925 | 29869 |
| 1730309400 | 8.565 | 0.38 | 4.58 | 8.5 | 9.0425 | 8.19125 | 18043 |
| 1730223000 | 8.19 | -0.24 | -2.85 | 8.5 | 8.7625 | 8.1275 | 118620 |
| 1730136600 | 8.43 | 0.59 | 7.51 | 8.0775 | 8.52375 | 7.75125 | 13733 |
| 1729873800 | 7.84125 | -0.74 | -8.60 | 9.05 | 9.05 | 7.74875 | 15670 |
| 1729787400 | 8.57875 | 0.02 | 0.19 | 8.3 | 8.82 | 8.09625 | 42726 |
| 1729701000 | 8.5625 | 0.6 | 7.57 | 8.2 | 8.8 | 7.80125 | 25019 |
| 1729614600 | 7.96 | -0.49 | -5.80 | 8.05 | 8.36375 | 7.79625 | 226905 |
| 1729528200 | 8.45 | -0.62 | -6.85 | 8.9 | 9.21875 | 8.27125 | 42740 |
| 1729269000 | 9.0712499 | 0.39 | 4.51 | 9.41 | 9.41 | 8.66125 | 8168 |
| 1729182600 | 8.68 | -1.19 | -12.07 | 9 | 10.3725 | 8.48125 | 57304 |
| 1729096200 | 9.87125 | -0.53 | -5.06 | 10.5 | 10.9675 | 9.6625 | 8182 |
| 1729009800 | 10.3975 | 1.21 | 13.19 | 9.52 | 11.01 | 9.09875 | 17222 |
| 1728923400 | 9.18625 | -0.67 | -6.79 | 9.715 | 9.7899999 | 8.85125 | 20924 |
| 1728664200 | 9.855 | -0.19 | -1.88 | 9.95 | 10.505 | 9.645 | 33302 |
| 1728577800 | 10.04375 | -0.23 | -2.20 | 10.42 | 10.855 | 9.86875 | 10228 |
| 1728491400 | 10.27 | -0.33 | -3.11 | 10.645 | 11.005 | 9.8 | 37479 |
| 1728405000 | 10.6 | -0.9 | -7.83 | 11.65 | 12.065 | 10.275 | 39034 |
| 1728318600 | 11.5 | -1.52 | -11.66 | 12.8 | 13.16 | 11.4975 | 61302 |
| 1728059400 | 13.0175 | -0.2 | -1.49 | 13.04 | 13.55 | 12.4775 | 20401 |
| 1727973000 | 13.215 | -1.47 | -9.98 | 14.215 | 14.465 | 12.7075 | 12476 |
| 1727886600 | 14.68 | -0.6 | -3.93 | 15.5 | 16.2975 | 14.345 | 9376 |
| 1727800200 | 15.28 | 1.15 | 8.10 | 13.835 | 15.74 | 13.565 | 20690 |
| 1727713800 | 14.135 | -0.19 | -1.33 | 14.89 | 15.2525 | 14.0225 | 20741 |
| 1727454600 | 14.325 | 1.04 | 7.83 | 14.19 | 14.4575 | 13.0125 | 23147 |
| 1727368200 | 13.285 | 0.19 | 1.45 | 12.8 | 13.7 | 11.955 | 30148 |
| 1727281800 | 13.095 | -2.51 | -16.08 | 14.36 | 14.635 | 12.76 | 18275 |
| 1727195400 | 15.605 | -0.7 | -4.32 | 15.995 | 16.4575 | 14.1875 | 7189 |
| 1727109000 | 16.309999 | 0.07 | 0.42 | 15.82 | 16.649999 | 15.72 | 25216 |
| 1726849800 | 16.2425 | 1.55 | 10.51 | 15.4 | 16.425 | 15.225 | 4187 |
| 1726763400 | 14.6975 | -2.18 | -12.93 | 15.95 | 16.37 | 14.6675 | 36739 |
| 1726677000 | 16.88 | 1 | 6.28 | 16.46 | 16.9825 | 16.27 | 8230 |
| 1726590600 | 15.8825 | -0.25 | -1.52 | 16.09 | 16.5 | 15.2375 | 11477 |
| 1726504200 | 16.1275 | 1.11 | 7.36 | 15.35 | 16.995 | 14.945 | 3745 |
| 1726245000 | 15.0225 | -0.3 | -1.97 | 15.2 | 15.78 | 14.8025 | 6683 |
| 1726158600 | 15.325 | -5.18 | -25.25 | 16.015 | 20.42 | 14.675 | 6674 |
| 1726072200 | 20.5025 | -1.35 | -6.16 | 21.6 | 21.855 | 19.045 | 5006 |
| 1725985800 | 21.8475 | -1.52 | -6.49 | 22.52 | 22.75 | 20.585 | 1322 |
| 1725899400 | 23.365 | -1.83 | -7.26 | 24.8 | 24.87 | 20.02 | 15202 |
| 1725640200 | 25.195 | 2.56 | 11.32 | 23.325 | 25.295 | 21.24 | 19763 |
| 1725553800 | 22.6325 | 0.78 | 3.56 | 21.9 | 23.915 | 20.58 | 18807 |
| 1725467400 | 21.855 | 1.38 | 6.73 | 23.545 | 24.2275 | 20.5 | 20615 |
| 1725381000 | 20.4775 | 3.63 | 21.51 | 16.665 | 21.09 | 16.629999 | 5480 |
| 1725294600 | 16.8525 | -0.68 | -3.86 | 16.915 | 17.245 | 16.642499 | 1420 |
| 1725035400 | 17.53 | 1.1 | 6.68 | 16.85 | 17.72 | 15.875 | 6468 |
| 1724949000 | 16.4325 | 0.94 | 6.07 | 16.96 | 17.2425 | 15.2525 | 14872 |
| 1724862600 | 15.4925 | 1.43 | 10.19 | 14.2 | 15.8325 | 13.6175 | 28806 |
| 1724776200 | 14.06 | 0.12 | 0.84 | 14.415 | 15.5025 | 13.785 | 17702 |
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
