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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.025 | 2.27272727273 | 1.1 | 1.125 | 1.1 | 321531 | 1.11011448 | DE |
| 4 | -0.05 | -4.25531914894 | 1.175 | 1.175 | 1.05 | 2111339 | 1.11304307 | DE |
| 12 | 0.175 | 18.4210526316 | 0.95 | 1.175 | 0.9 | 1372540 | 1.09377602 | DE |
| 26 | 0 | 0 | 1.125 | 1.275 | 0.85 | 1610723 | 1.09169021 | DE |
| 52 | -0.05 | -4.25531914894 | 1.175 | 1.3 | 0.85 | 1654633 | 1.09467462 | DE |
| 156 | 0.3 | 36.3636363636 | 0.825 | 1.675 | 0.775 | 2241210 | 1.14034851 | DE |
| 260 | 0.625 | 125 | 0.5 | 2.7 | 0.255 | 3452135 | 1.13814083 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1732815000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 43194 |
| 1732728600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 469473 |
| 1732642200 | 1.125 | 0.02 | 2.27 | 1.125 | 1.125 | 1.125 | 137757 |
| 1732555800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 957232 |
| 1732296600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1472250 |
| 1732210200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 537427 |
| 1732123800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732037400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.05 | 1895522 |
| 1731951000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 131825 |
| 1731691800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 783769 |
| 1731605400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 59741 |
| 1731519000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 856618 |
| 1731432600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731346200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 304548 |
| 1731087000 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 1.05 | 5054693 |
| 1731000600 | 1.05 | -0.08 | -6.67 | 1.125 | 1.125 | 1.05 | 2560010 |
| 1730914200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 26087377 |
| 1730827800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 150 |
| 1730741400 | 1.125 | -0.03 | -2.17 | 1.175 | 1.175 | 1.125 | 1514278 |
| 1730482200 | 1.15 | 0.02 | 2.22 | 1.125 | 1.175 | 1.125 | 695254 |
| 1730395800 | 1.125 | 0.02 | 2.27 | 1.1 | 1.125 | 1.1 | 509480 |
| 1730309400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 300450 |
| 1730223000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 421413 |
| 1730136600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1321940 |
| 1729873800 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.1 | 873143 |
| 1729787400 | 1.125 | 0.05 | 4.65 | 1.075 | 1.175 | 1.075 | 6235071 |
| 1729701000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 58524 |
| 1729614600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 166 |
| 1729528200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 1147374 |
| 1729269000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 369970 |
| 1729182600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 505317 |
| 1729096200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 235000 |
| 1729009800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 463374 |
| 1728923400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 80 |
| 1728664200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 132368 |
| 1728577800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 706492 |
| 1728491400 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.075 | 271876 |
| 1728405000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1460477 |
| 1728318600 | 1.1 | 0 | 0.00 | 1.1 | 1.15 | 1.1 | 2671741 |
| 1728059400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 152492 |
| 1727973000 | 1.1 | -0.03 | -2.22 | 1.15 | 1.15 | 1.1 | 1294901 |
| 1727886600 | 1.125 | -0.03 | -2.17 | 1.15 | 1.15 | 1.125 | 613017 |
| 1727800200 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 1425700 |
| 1727713800 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 1352194 |
| 1727454600 | 1.075 | 0.08 | 7.50 | 1 | 1.125 | 0.95 | 2581911 |
| 1727368200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 183624 |
| 1727281800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 220801 |
| 1727195400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 3848806 |
| 1727109000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 216807 |
| 1726849800 | 1 | 0 | 0.00 | 1 | 1 | 0.95 | 101428 |
| 1726763400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 116572 |
| 1726677000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 309238 |
| 1726590600 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 226000 |
| 1726504200 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 0.9 | 5196766 |
| 1726245000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 2350317 |
| 1726158600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 30235 |
| 1726072200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 33216 |
| 1725985800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 311803 |
| 1725899400 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.95 | 1630400 |
| 1725640200 | 0.95 | -0.1 | -9.52 | 1.05 | 1.05 | 0.85 | 8443250 |
| 1725553800 | 1.05 | -0.08 | -6.67 | 1.125 | 1.125 | 1.025 | 6084469 |
| 1725467400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 87193 |
| 1725381000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 211087 |
| 1725294600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 386008 |
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
