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 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 19.602 | -0.17 | -0.84 | 19.69 | 19.835 | 19.602 | 1001 |
| 1732901400 | 19.769 | 0.02 | 0.12 | 19.704 | 19.8945 | 19.63 | 487 |
| 1732815000 | 19.745 | 0.12 | 0.63 | 19.738 | 19.8785 | 19.73 | 400 |
| 1732728600 | 19.621 | 0.01 | 0.05 | 19.536 | 19.69 | 19.53 | 870 |
| 1732642200 | 19.612 | -0.2 | -1.02 | 19.57 | 19.63 | 19.553 | 1203 |
| 1732555800 | 19.815 | 0.21 | 1.07 | 19.764 | 19.828 | 19.753 | 633 |
| 1732296600 | 19.606 | 0.05 | 0.28 | 19.606 | 19.606 | 19.606 | 575 |
| 1732210200 | 19.552 | -0.02 | -0.10 | 19.552 | 19.552 | 19.552 | 0 |
| 1732123800 | 19.571 | -0.05 | -0.24 | 19.571 | 19.571 | 19.571 | 0 |
| 1732037400 | 19.619 | -0.07 | -0.37 | 19.619 | 19.619 | 19.619 | 2 |
| 1731951000 | 19.691 | 0.06 | 0.32 | 19.686 | 19.691 | 19.61 | 425 |
| 1731691800 | 19.628 | -0.69 | -3.38 | 19.744 | 19.845 | 19.628 | 23428 |
| 1731605400 | 20.315 | 0.77 | 3.95 | 20.315 | 20.315 | 20.315 | 32112 |
| 1731519000 | 19.543 | -0.21 | -1.04 | 19.543 | 19.543 | 19.543 | 0 |
| 1731432600 | 19.748 | -0.24 | -1.21 | 19.714 | 19.883 | 19.619 | 2830 |
| 1731346200 | 19.9905 | 0.1 | 0.51 | 19.9905 | 19.9905 | 19.9905 | 2 |
| 1731087000 | 19.89 | -0.03 | -0.13 | 20.065 | 20.065 | 19.738 | 744 |
| 1731000600 | 19.915 | 0.33 | 1.69 | 19.61 | 19.974 | 19.61 | 701 |
| 1730914200 | 19.584 | -0.01 | -0.03 | 19.62 | 19.9495 | 19.462 | 1915 |
| 1730827800 | 19.589 | 0 | 0.02 | 19.69 | 19.8625 | 19.519 | 258 |
| 1730741400 | 19.585 | -0.06 | -0.31 | 19.66 | 19.913 | 19.585 | 1760 |
| 1730482200 | 19.645 | 0.11 | 0.54 | 19.5 | 19.8565 | 19.427 | 60 |
| 1730395800 | 19.539 | -0.27 | -1.37 | 19.538 | 19.556 | 19.492 | 899 |
| 1730309400 | 19.81 | -0.11 | -0.53 | 19.81 | 19.81 | 19.81 | 0 |
| 1730223000 | 19.916 | -0.15 | -0.73 | 19.954 | 19.962 | 19.916 | 997 |
| 1730136600 | 20.0625 | 0 | 0.01 | 20.0625 | 20.0625 | 20.0625 | 0 |
| 1729873800 | 20.06 | -0.01 | -0.05 | 20.16 | 20.1625 | 19.939 | 756 |
| 1729787400 | 20.07 | -0.01 | -0.05 | 20.26 | 20.285 | 20.07 | 206 |
| 1729701000 | 20.08 | -0.26 | -1.27 | 20.175 | 20.175 | 20.08 | 2208 |
| 1729614600 | 20.3375 | 0.11 | 0.54 | 20.285 | 20.3375 | 20.1975 | 6162 |
| 1729528200 | 20.2275 | -0.12 | -0.60 | 20.515 | 20.5525 | 19.6325 | 14050 |
| 1729269000 | 20.35 | -0.13 | -0.62 | 20.44 | 20.64 | 19.6625 | 97730 |
| 1729182600 | 20.4775 | -0.08 | -0.40 | 20.33 | 20.6975 | 19.907 | 88456 |
| 1729096200 | 20.56 | 0.2 | 0.98 | 20.395 | 20.56 | 20.2225 | 4642 |
| 1729009800 | 20.36 | 0.03 | 0.14 | 20.34 | 20.475 | 20.2775 | 5933 |
| 1728923400 | 20.3325 | -0.03 | -0.12 | 20.355 | 20.52 | 20.012 | 3825 |
| 1728664200 | 20.3575 | 0.11 | 0.54 | 20.3575 | 20.3575 | 20.3575 | 0 |
| 1728577800 | 20.2475 | -0.11 | -0.54 | 20.2475 | 20.2475 | 20.2475 | 0 |
| 1728491400 | 20.3575 | 0.13 | 0.63 | 20.395 | 20.455 | 20.3575 | 97 |
| 1728405000 | 20.23 | -0.13 | -0.65 | 20.36 | 20.36 | 20.185 | 327 |
| 1728318600 | 20.3625 | -0.08 | -0.39 | 20.3625 | 20.3625 | 20.3625 | 1 |
| 1728059400 | 20.4425 | 0.22 | 1.11 | 20.425 | 20.4825 | 20.305 | 3500 |
| 1727973000 | 20.2175 | -0.21 | -1.04 | 20.285 | 20.6425 | 19.7375 | 126 |
| 1727886600 | 20.43 | -0.06 | -0.28 | 20.43 | 20.43 | 20.43 | 0 |
| 1727800200 | 20.4875 | -0.16 | -0.79 | 20.4875 | 20.4875 | 20.4875 | 3 |
| 1727713800 | 20.65 | -0.13 | -0.61 | 20.65 | 20.65 | 20.65 | 0 |
| 1727454600 | 20.7775 | 0.15 | 0.73 | 20.7775 | 20.7775 | 20.7775 | 1 |
| 1727368200 | 20.6275 | 0.32 | 1.59 | 20.3 | 20.7425 | 19.9325 | 1882 |
| 1727281800 | 20.305 | -0.04 | -0.17 | 20.33 | 20.4025 | 20.255 | 8 |
| 1727195400 | 20.34 | -0.01 | -0.05 | 20.36 | 20.48 | 20.3225 | 904 |
| 1727109000 | 20.35 | 0.1 | 0.47 | 20.26 | 20.425 | 20.17 | 219 |
| 1726849800 | 20.255 | -0.32 | -1.57 | 20.24 | 20.3525 | 20.24 | 134 |
| 1726763400 | 20.5775 | 0.36 | 1.77 | 20.5775 | 20.5775 | 20.5775 | 0 |
| 1726677000 | 20.22 | -0.05 | -0.22 | 20.22 | 20.22 | 20.22 | 2 |
| 1726590600 | 20.265 | 0.1 | 0.50 | 20.275 | 20.4025 | 20.2625 | 16 |
| 1726504200 | 20.165 | -0.07 | -0.32 | 20.215 | 20.32 | 20.115 | 478 |
| 1726245000 | 20.23 | 0.24 | 1.18 | 20.285 | 20.305 | 20.205 | 761 |
| 1726158600 | 19.994 | 0.2 | 1.02 | 19.994 | 19.994 | 19.994 | 5 |
| 1726072200 | 19.793 | -0.1 | -0.48 | 19.942 | 20.165 | 19.729 | 1355 |
| 1725985800 | 19.889 | -0.1 | -0.49 | 19.889 | 19.889 | 19.889 | 8 |
| 1725899400 | 19.9875 | 0.15 | 0.78 | 19.9875 | 19.9875 | 19.9875 | 0 |
| 1725640200 | 19.833 | -0.33 | -1.62 | 19.833 | 19.833 | 19.833 | 20 |
| 1725553800 | 20.16 | -0.06 | -0.31 | 20.16 | 20.16 | 20.16 | 0 |
| 1725467400 | 20.2225 | -0.04 | -0.20 | 20.2225 | 20.2225 | 20.2225 | 78 |
| 1725381000 | 20.2625 | -0.36 | -1.72 | 20.375 | 20.485 | 20.225 | 451 |
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
