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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 49.665 | 0.13 | 0.27 | 49.665 | 49.665 | 49.665 | 3514 |
| 1732815000 | 49.5325 | 0.21 | 0.42 | 49.5325 | 49.5325 | 49.5325 | 3187 |
| 1732728600 | 49.325 | -0 | -0.01 | 49.495 | 49.545 | 49.29 | 263 |
| 1732642200 | 49.3275 | 0.01 | 0.02 | 49.33 | 49.37 | 49.2175 | 205314 |
| 1732555800 | 49.3175 | 0.35 | 0.71 | 49.3175 | 49.3175 | 49.3175 | 4007 |
| 1732296600 | 48.97 | 0.08 | 0.17 | 48.805 | 49.1275 | 48.685 | 4508 |
| 1732210200 | 48.8875 | 0.53 | 1.10 | 48.61 | 48.9775 | 48.4 | 4908 |
| 1732123800 | 48.355 | -0.27 | -0.55 | 48.355 | 48.355 | 48.355 | 13988 |
| 1732037400 | 48.6225 | -0.06 | -0.12 | 48.2 | 48.645 | 48.0825 | 1791 |
| 1731951000 | 48.6825 | 0.15 | 0.32 | 48.6825 | 48.6825 | 48.6825 | 1424 |
| 1731691800 | 48.5275 | -0.74 | -1.49 | 48.7 | 48.7325 | 48.4125 | 1300 |
| 1731605400 | 49.2625 | 0.03 | 0.05 | 49.27 | 50.085 | 49.1225 | 5227 |
| 1731519000 | 49.2375 | 0 | 0.00 | 49.49 | 50.0825 | 48.995 | 2290 |
| 1731432600 | 49.2375 | -0.33 | -0.66 | 49.2375 | 49.2375 | 49.2375 | 3209 |
| 1731346200 | 49.565 | 0.13 | 0.26 | 49.58 | 49.635 | 49.525 | 9245 |
| 1731087000 | 49.435 | 0.07 | 0.14 | 49.41 | 49.44 | 49.4075 | 3985 |
| 1731000600 | 49.3675 | 0.55 | 1.13 | 49.18 | 50.0225 | 48.0275 | 211463 |
| 1730914200 | 48.815 | 0.66 | 1.38 | 49.195 | 49.2025 | 48.48 | 9805 |
| 1730827800 | 48.1525 | 0.25 | 0.53 | 47.87 | 48.1825 | 47.8 | 50660 |
| 1730741400 | 47.9 | -0.11 | -0.22 | 48.015 | 48.035 | 47.79 | 11030 |
| 1730482200 | 48.0075 | 0.25 | 0.52 | 48.115 | 48.175 | 47.9575 | 9443 |
| 1730395800 | 47.76 | -0.86 | -1.76 | 47.845 | 47.845 | 47.6375 | 9501 |
| 1730309400 | 48.6175 | -0.02 | -0.05 | 48.595 | 49.135 | 47.67 | 4375 |
| 1730223000 | 48.64 | -0.06 | -0.12 | 48.515 | 48.9625 | 47.59 | 521048 |
| 1730136600 | 48.6975 | -0 | -0.01 | 48.715 | 48.7575 | 48.6175 | 4182 |
| 1729873800 | 48.7 | 0.24 | 0.50 | 48.7 | 48.7 | 48.7 | 815 |
| 1729787400 | 48.4575 | 0.05 | 0.10 | 48.645 | 48.6975 | 48.4325 | 247 |
| 1729701000 | 48.4075 | -0.35 | -0.72 | 48.5 | 48.5 | 48.405 | 2325 |
| 1729614600 | 48.7575 | 0.02 | 0.04 | 48.755 | 48.7775 | 48.585 | 3593 |
| 1729528200 | 48.74 | -0.36 | -0.72 | 49.12 | 49.12 | 48.695 | 2603 |
| 1729269000 | 49.095 | 0.04 | 0.08 | 49.05 | 49.095 | 49.0425 | 636 |
| 1729182600 | 49.0575 | 0.24 | 0.49 | 49.155 | 49.2975 | 48.8325 | 5801 |
| 1729096200 | 48.8175 | -0.13 | -0.26 | 48.8175 | 48.8175 | 48.8175 | 993 |
| 1729009800 | 48.9425 | -0.18 | -0.36 | 49.21 | 49.2825 | 48.8125 | 5993 |
| 1728923400 | 49.1175 | 0.24 | 0.50 | 48.935 | 49.1875 | 48.8675 | 1049 |
| 1728664200 | 48.8725 | 0.29 | 0.59 | 48.735 | 48.93 | 48.6325 | 900 |
| 1728577800 | 48.585 | -0.12 | -0.24 | 48.65 | 49.33 | 48.315 | 7514 |
| 1728491400 | 48.7 | 0.29 | 0.60 | 48.615 | 48.7375 | 48.43 | 178 |
| 1728405000 | 48.41 | -0.1 | -0.20 | 48.38 | 48.485 | 48.35 | 786 |
| 1728318600 | 48.5075 | 0.17 | 0.36 | 48.46 | 48.575 | 48.285 | 2836 |
| 1728059400 | 48.3325 | 0.13 | 0.27 | 48.3325 | 48.3325 | 48.3325 | 1189 |
| 1727973000 | 48.2 | -0.26 | -0.54 | 48.32 | 48.4 | 48.105 | 5771 |
| 1727886600 | 48.46 | 0.09 | 0.20 | 48.465 | 48.4825 | 48.13 | 2757 |
| 1727800200 | 48.365 | -0.34 | -0.69 | 49.045 | 49.1375 | 48.01 | 1652 |
| 1727713800 | 48.7025 | -0.24 | -0.49 | 48.87 | 48.8725 | 48.565 | 15143 |
| 1727454600 | 48.9425 | 0.19 | 0.38 | 48.795 | 49.045 | 48.2475 | 1928 |
| 1727368200 | 48.755 | 0.2 | 0.41 | 48.985 | 49.045 | 48.715 | 2034 |
| 1727281800 | 48.5575 | 0.03 | 0.06 | 48.62 | 48.735 | 48.5025 | 4332 |
| 1727195400 | 48.5275 | 0.07 | 0.15 | 48.565 | 48.6025 | 48.3025 | 1433 |
| 1727109000 | 48.455 | 0.32 | 0.66 | 48.34 | 48.475 | 48.245 | 2216 |
| 1726849800 | 48.1375 | -0.38 | -0.78 | 48.64 | 48.64 | 48.0725 | 400 |
| 1726763400 | 48.515 | 0.74 | 1.55 | 48.515 | 48.515 | 48.515 | 0 |
| 1726677000 | 47.7725 | -0.2 | -0.42 | 47.86 | 47.9175 | 47.7 | 1973 |
| 1726590600 | 47.975 | 0.29 | 0.61 | 47.87 | 48.095 | 47.8625 | 484 |
| 1726504200 | 47.6825 | -0.01 | -0.03 | 47.76 | 47.83 | 47.6 | 235 |
| 1726245000 | 47.695 | 0.54 | 1.14 | 47.57 | 48.255 | 47.085 | 316 |
| 1726158600 | 47.1575 | 0.95 | 2.06 | 47.215 | 47.49 | 46.9675 | 232 |
| 1726072200 | 46.2075 | -0.35 | -0.75 | 46.665 | 47.2175 | 45.9925 | 526 |
| 1725985800 | 46.555 | 0.12 | 0.25 | 46.44 | 46.7525 | 46.3975 | 526 |
| 1725899400 | 46.4375 | 0.23 | 0.49 | 46.375 | 46.605 | 46.3275 | 1045 |
| 1725640200 | 46.2125 | -0.52 | -1.11 | 46.51 | 47.38 | 46.1175 | 108989 |
| 1725553800 | 46.73 | -0.3 | -0.64 | 46.73 | 46.73 | 46.73 | 0 |
| 1725467400 | 47.0325 | -0.37 | -0.77 | 46.905 | 47.225 | 46.8125 | 263 |
| 1725381000 | 47.3975 | -0.61 | -1.26 | 47.805 | 48.2175 | 47.2875 | 416 |
| 1725294600 | 48.0025 | 0.31 | 0.65 | 48.08 | 48.08 | 47.7925 | 1049 |
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
