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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5.621 | -0.01 | -0.14 | 5.62 | 5.6375 | 5.6135 | 139964 |
| 1732555800 | 5.6289999 | 0.04 | 0.64 | 5.583 | 5.6315 | 5.583 | 8930 |
| 1732296600 | 5.593 | 0 | 0.02 | 5.6 | 5.6095 | 5.5875 | 6005 |
| 1732210200 | 5.592 | 0.01 | 0.25 | 5.589 | 5.6045 | 5.5875 | 4414 |
| 1732123800 | 5.578 | 0 | 0.00 | 5.549 | 5.589 | 5.549 | 28936 |
| 1732037400 | 5.578 | 0.03 | 0.54 | 5.577 | 5.5845 | 5.5625 | 186397 |
| 1731951000 | 5.548 | 0.01 | 0.13 | 5.563 | 5.5635 | 5.546 | 13426 |
| 1731691800 | 5.541 | -0.04 | -0.75 | 5.554 | 5.5845 | 5.541 | 5298 |
| 1731605400 | 5.583 | 0 | 0.00 | 5.579 | 5.5955 | 5.5735 | 43900 |
| 1731519000 | 5.583 | -0.01 | -0.13 | 5.594 | 5.6115 | 5.5715 | 4377 |
| 1731432600 | 5.59 | -0.04 | -0.76 | 5.613 | 5.63 | 5.59 | 27272 |
| 1731346200 | 5.633 | -0 | -0.02 | 5.624 | 5.633 | 5.6205 | 39322 |
| 1731087000 | 5.634 | 0.03 | 0.45 | 5.63 | 5.6415 | 5.623 | 264804 |
| 1731000600 | 5.609 | 0.06 | 1.10 | 5.566 | 5.615 | 5.566 | 10827 |
| 1730914200 | 5.548 | -0 | -0.04 | 5.535 | 5.548 | 5.5165 | 15365 |
| 1730827800 | 5.55 | -0.01 | -0.20 | 5.554 | 5.554 | 5.543 | 40522 |
| 1730741400 | 5.561 | 0.01 | 0.13 | 5.569 | 5.5885 | 5.561 | 30253 |
| 1730482200 | 5.554 | -0.03 | -0.50 | 5.571 | 5.5925 | 5.554 | 79325 |
| 1730395800 | 5.582 | -0.02 | -0.43 | 5.582 | 5.5995 | 5.567 | 237873 |
| 1730309400 | 5.606 | 0.04 | 0.65 | 5.631 | 5.631 | 5.5904999 | 193719 |
| 1730223000 | 5.57 | -0.02 | -0.32 | 5.559 | 5.599 | 5.559 | 333123 |
| 1730136600 | 5.588 | 0 | 0.04 | 5.614 | 5.614 | 5.571 | 49615 |
| 1729873800 | 5.586 | -0 | -0.02 | 5.608 | 5.608 | 5.586 | 594801 |
| 1729787400 | 5.587 | 0.03 | 0.49 | 5.597 | 5.6015 | 5.5675 | 35524 |
| 1729701000 | 5.5599999 | -0.02 | -0.39 | 5.591 | 5.591 | 5.5599999 | 5346 |
| 1729614600 | 5.582 | -0.02 | -0.43 | 5.591 | 5.5965 | 5.582 | 243351 |
| 1729528200 | 5.606 | -0.05 | -0.90 | 5.641 | 5.647 | 5.606 | 88099 |
| 1729269000 | 5.657 | -0.01 | -0.11 | 5.648 | 5.6609999 | 5.6445 | 42055 |
| 1729182600 | 5.663 | -0 | -0.05 | 5.6769999 | 5.6815 | 5.6495 | 6787 |
| 1729096200 | 5.666 | 0.02 | 0.28 | 5.662 | 5.676 | 5.662 | 30552 |
| 1729009800 | 5.65 | 0.01 | 0.16 | 5.663 | 5.663 | 5.65 | 38941 |
| 1728923400 | 5.641 | -0.01 | -0.12 | 5.639 | 5.641 | 5.6224999 | 9651 |
| 1728664200 | 5.648 | 0.01 | 0.23 | 5.671 | 5.671 | 5.6215 | 10794 |
| 1728577800 | 5.635 | -0.01 | -0.16 | 5.682 | 5.682 | 5.626 | 9809 |
| 1728491400 | 5.644 | 0 | 0.02 | 5.647 | 5.652 | 5.64 | 5679 |
| 1728405000 | 5.643 | -0.01 | -0.14 | 5.633 | 5.655 | 5.633 | 14722 |
| 1728318600 | 5.651 | -0.02 | -0.37 | 5.668 | 5.668 | 5.6475 | 28165 |
| 1728059400 | 5.672 | -0.02 | -0.37 | 5.694 | 5.6975 | 5.6585 | 44222 |
| 1727973000 | 5.6929999 | -0.02 | -0.30 | 5.679 | 5.718 | 5.679 | 3744 |
| 1727886600 | 5.71 | -0.02 | -0.28 | 5.718 | 5.7265 | 5.7005 | 152278 |
| 1727800200 | 5.726 | 0.02 | 0.32 | 5.723 | 5.734 | 5.7055 | 24723 |
| 1727713800 | 5.708 | 0 | 0.02 | 5.691 | 5.7095 | 5.69 | 288118 |
| 1727454600 | 5.707 | 0.03 | 0.55 | 5.7 | 5.7115 | 5.6955 | 3127 |
| 1727368200 | 5.676 | -0.01 | -0.12 | 5.703 | 5.711 | 5.676 | 234763 |
| 1727281800 | 5.683 | -0.01 | -0.23 | 5.69 | 5.6965 | 5.683 | 213191 |
| 1727195400 | 5.696 | -0 | -0.07 | 5.688 | 5.698 | 5.684 | 13513 |
| 1727109000 | 5.7 | 0.01 | 0.18 | 5.6689999 | 5.714 | 5.6689999 | 16112 |
| 1726849800 | 5.69 | -0.03 | -0.44 | 5.72 | 5.724 | 5.69 | 2781 |
| 1726763400 | 5.715 | 0.02 | 0.28 | 5.716 | 5.7175 | 5.708 | 22525 |
| 1726677000 | 5.699 | -0.02 | -0.37 | 5.682 | 5.725 | 5.682 | 9794 |
| 1726590600 | 5.72 | 0.01 | 0.25 | 5.723 | 5.733 | 5.713 | 3091 |
| 1726504200 | 5.706 | 0.02 | 0.42 | 5.683 | 5.706 | 5.6795 | 23292 |
| 1726245000 | 5.682 | 0.03 | 0.50 | 5.6769999 | 5.682 | 5.67 | 16206 |
| 1726158600 | 5.654 | 0.02 | 0.28 | 5.656 | 5.6705 | 5.6405 | 2038 |
| 1726072200 | 5.638 | 0 | 0.00 | 5.636 | 5.648 | 5.613 | 110959 |
| 1725985800 | 5.638 | 0.02 | 0.34 | 5.589 | 5.638 | 5.589 | 17824 |
| 1725899400 | 5.619 | -0 | -0.05 | 5.622 | 5.6265 | 5.614 | 45795 |
| 1725640200 | 5.622 | 0.01 | 0.18 | 5.625 | 5.768 | 5.615 | 247386 |
| 1725553800 | 5.612 | 0.01 | 0.11 | 5.616 | 5.6335 | 5.607 | 3303 |
| 1725467400 | 5.606 | 0 | 0.05 | 5.594 | 5.612 | 5.582 | 199995 |
| 1725381000 | 5.603 | 0.01 | 0.13 | 5.608 | 5.618 | 5.5875 | 25682 |
| 1725294600 | 5.596 | -0.01 | -0.14 | 5.6 | 5.606 | 5.596 | 14128 |
| 1725035400 | 5.604 | 0.01 | 0.20 | 5.562 | 5.615 | 5.562 | 51234 |
| 1724949000 | 5.593 | -0.02 | -0.37 | 5.608 | 5.614 | 5.593 | 247298 |
| 1724862600 | 5.614 | 0.01 | 0.21 | 5.612 | 5.6144999 | 5.6015 | 10759 |
| 1724776200 | 5.602 | -0.01 | -0.25 | 5.622 | 5.625 | 5.599 | 12973 |
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
