Hot Features
プレミアム
Is Gb Cp Bd Hdg (CRPU)
LSE
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 | 5.851 | 0 | 0.05 | 5.881 | 5.881 | 5.838 | 58954 |
| 1732555800 | 5.848 | 0.03 | 0.59 | 5.833 | 5.8535 | 5.8195 | 602636 |
| 1732296600 | 5.8135 | -0 | -0.04 | 5.843 | 5.843 | 5.8015 | 30255 |
| 1732210200 | 5.816 | 0 | 0.09 | 5.831 | 5.831 | 5.8035 | 211536 |
| 1732123800 | 5.811 | -0.01 | -0.19 | 5.808 | 5.8155 | 5.8005 | 394245 |
| 1732037400 | 5.822 | 0.02 | 0.33 | 5.82 | 5.83 | 5.8135 | 295418 |
| 1731951000 | 5.803 | 0 | 0.03 | 5.808 | 5.814 | 5.792 | 1162821 |
| 1731691800 | 5.801 | -0.01 | -0.22 | 5.812 | 5.816 | 5.7895 | 76286 |
| 1731605400 | 5.814 | -0.01 | -0.12 | 5.807 | 5.823 | 5.7955 | 307027 |
| 1731519000 | 5.821 | -0.01 | -0.15 | 5.846 | 5.846 | 5.8075 | 60826 |
| 1731432600 | 5.83 | -0.01 | -0.12 | 5.832 | 5.8395 | 5.8235 | 13611 |
| 1731346200 | 5.837 | -0.01 | -0.15 | 5.847 | 5.848 | 5.835 | 77753 |
| 1731087000 | 5.846 | 0.02 | 0.34 | 5.84 | 5.851 | 5.836 | 116198 |
| 1731000600 | 5.8259999 | 0.03 | 0.50 | 5.813 | 5.83 | 5.798 | 200413 |
| 1730914200 | 5.797 | -0 | -0.07 | 5.801 | 5.8085 | 5.7855 | 364413 |
| 1730827800 | 5.801 | -0.02 | -0.33 | 5.8099999 | 5.8164999 | 5.799 | 251039 |
| 1730741400 | 5.82 | 0.02 | 0.41 | 5.805 | 5.82 | 5.7915 | 706224 |
| 1730482200 | 5.796 | -0 | -0.03 | 5.813 | 5.8265 | 5.7939999 | 41204 |
| 1730395800 | 5.798 | -0.03 | -0.45 | 5.814 | 5.817 | 5.7895 | 2953825 |
| 1730309400 | 5.824 | 0.02 | 0.29 | 5.829 | 5.84 | 5.8125 | 171029 |
| 1730223000 | 5.807 | -0.01 | -0.15 | 5.843 | 5.843 | 5.804 | 157015 |
| 1730136600 | 5.816 | -0.02 | -0.34 | 5.809 | 5.831 | 5.8025 | 53352 |
| 1729873800 | 5.836 | 0 | 0.05 | 5.856 | 5.856 | 5.8275 | 59831 |
| 1729787400 | 5.833 | 0 | 0.07 | 5.828 | 5.84 | 5.82 | 1054248 |
| 1729701000 | 5.829 | 0 | 0.05 | 5.832 | 5.84 | 5.8135 | 603433 |
| 1729614600 | 5.8259999 | -0.01 | -0.17 | 5.821 | 5.8355 | 5.8185 | 458924 |
| 1729528200 | 5.836 | -0.04 | -0.63 | 5.866 | 5.8715 | 5.8335 | 303155 |
| 1729269000 | 5.873 | -0 | -0.07 | 5.87 | 5.8789999 | 5.8615 | 7991077 |
| 1729182600 | 5.877 | -0.02 | -0.36 | 5.885 | 5.8935 | 5.87 | 446315 |
| 1729096200 | 5.898 | 0.03 | 0.46 | 5.876 | 5.898 | 5.876 | 77713 |
| 1729009800 | 5.871 | 0.02 | 0.34 | 5.829 | 5.873 | 5.829 | 97498 |
| 1728923400 | 5.851 | -0.01 | -0.10 | 5.88 | 5.88 | 5.8404999 | 106538 |
| 1728664200 | 5.857 | 0 | 0.07 | 5.882 | 5.882 | 5.843 | 14050 |
| 1728577800 | 5.853 | -0.01 | -0.09 | 5.856 | 5.857 | 5.844 | 211200 |
| 1728491400 | 5.858 | 0 | 0.00 | 5.864 | 5.8724999 | 5.85 | 164950 |
| 1728405000 | 5.858 | -0.01 | -0.09 | 5.857 | 5.8605 | 5.845 | 161514 |
| 1728318600 | 5.863 | -0.02 | -0.29 | 5.846 | 5.877 | 5.846 | 63058 |
| 1728059400 | 5.88 | -0.03 | -0.51 | 5.905 | 5.9065 | 5.8675 | 437932 |
| 1727973000 | 5.91 | -0.01 | -0.15 | 5.916 | 5.916 | 5.8955 | 119429 |
| 1727886600 | 5.9189999 | -0.01 | -0.19 | 5.918 | 5.9215 | 5.901 | 223542 |
| 1727800200 | 5.93 | 0.02 | 0.30 | 5.915 | 5.938 | 5.915 | 9466817 |
| 1727713800 | 5.912 | -0.01 | -0.14 | 5.883 | 5.9155 | 5.883 | 181643 |
| 1727454600 | 5.92 | 0.02 | 0.37 | 5.908 | 5.92 | 5.8935 | 1709508 |
| 1727368200 | 5.898 | -0 | -0.05 | 5.904 | 5.912 | 5.891 | 122295 |
| 1727281800 | 5.901 | -0.02 | -0.34 | 5.938 | 5.938 | 5.897 | 485577 |
| 1727195400 | 5.921 | 0.02 | 0.27 | 5.9 | 5.921 | 5.892 | 224487 |
| 1727109000 | 5.905 | 0.01 | 0.10 | 5.91 | 5.917 | 5.8945 | 157457 |
| 1726849800 | 5.899 | -0.01 | -0.22 | 5.913 | 5.913 | 5.8935 | 817428 |
| 1726763400 | 5.912 | 0 | 0.07 | 5.905 | 5.912 | 5.8949999 | 393084 |
| 1726677000 | 5.908 | -0.01 | -0.15 | 5.912 | 5.9155 | 5.901 | 147182 |
| 1726590600 | 5.917 | 0 | 0.03 | 5.91 | 5.9295 | 5.91 | 34193 |
| 1726504200 | 5.915 | 0.01 | 0.22 | 5.909 | 5.915 | 5.904 | 227163 |
| 1726245000 | 5.902 | 0.02 | 0.25 | 5.906 | 5.906 | 5.8965 | 1144547 |
| 1726158600 | 5.8869999 | -0.01 | -0.15 | 5.885 | 5.8985 | 5.8345 | 307215 |
| 1726072200 | 5.896 | 0 | 0.08 | 5.872 | 5.902 | 5.872 | 90970 |
| 1725985800 | 5.891 | 0.01 | 0.17 | 5.883 | 5.891 | 5.8745 | 226065 |
| 1725899400 | 5.881 | -0 | -0.07 | 5.87 | 5.881 | 5.863 | 62699 |
| 1725640200 | 5.885 | 0.03 | 0.44 | 5.88 | 5.8905 | 5.864 | 469585 |
| 1725553800 | 5.859 | 0.01 | 0.15 | 5.885 | 5.885 | 5.8515 | 266647 |
| 1725467400 | 5.85 | 0.02 | 0.36 | 5.832 | 5.85 | 5.829 | 101958 |
| 1725381000 | 5.829 | 0.02 | 0.28 | 5.813 | 5.8435 | 5.8105 | 309962 |
| 1725294600 | 5.8125 | -0.02 | -0.42 | 5.808 | 5.8255 | 5.805 | 175901 |
| 1725035400 | 5.837 | 0.01 | 0.22 | 5.8259999 | 5.837 | 5.8255 | 598694 |
| 1724949000 | 5.824 | -0.01 | -0.24 | 5.837 | 5.8385 | 5.8215 | 484374 |
| 1724862600 | 5.838 | 0.01 | 0.10 | 5.862 | 5.862 | 5.8305 | 15679 |
| 1724776200 | 5.832 | -0.01 | -0.21 | 5.867 | 5.867 | 5.822 | 284863 |
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
