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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 14.61 | 0.04 | 0.27 | 14.534 | 14.688 | 14.533 | 214375 |
| 1732555800 | 14.57 | 0.09 | 0.59 | 14.578 | 14.638 | 14.556 | 111198 |
| 1732296600 | 14.484 | 0.04 | 0.25 | 14.48 | 14.613 | 14.395 | 237668 |
| 1732210200 | 14.448 | 0.17 | 1.19 | 14.362 | 14.512 | 14.308 | 187348 |
| 1732123800 | 14.278 | -0.07 | -0.52 | 14.418 | 14.426 | 14.24 | 258871 |
| 1732037400 | 14.352 | -0 | -0.01 | 14.358 | 14.362 | 14.173 | 228331 |
| 1731951000 | 14.354 | 0.06 | 0.41 | 14.296 | 14.365 | 14.177 | 2726680 |
| 1731691800 | 14.296 | -0.23 | -1.60 | 14.386 | 14.493 | 14.273 | 351846 |
| 1731605400 | 14.528 | -0.04 | -0.27 | 14.558 | 14.675 | 14.499 | 300180 |
| 1731519000 | 14.568 | 0.02 | 0.12 | 14.516 | 14.617 | 14.494 | 2275167 |
| 1731432600 | 14.55 | -0.05 | -0.32 | 14.582 | 14.667 | 14.542 | 1093246 |
| 1731346200 | 14.597 | 0.03 | 0.23 | 14.616 | 14.641 | 14.582 | 547318 |
| 1731087000 | 14.564 | 0.06 | 0.43 | 14.53 | 14.652 | 14.486 | 531604 |
| 1731000600 | 14.502 | 0.17 | 1.16 | 14.424 | 14.522 | 14.411 | 4782596 |
| 1730914200 | 14.336 | 0.32 | 2.30 | 14.294 | 14.391 | 14.259 | 549094 |
| 1730827800 | 14.014 | 0.11 | 0.81 | 13.902 | 14.014 | 13.885 | 82793 |
| 1730741400 | 13.902 | -0.09 | -0.63 | 13.932 | 13.958 | 13.867 | 176395 |
| 1730482200 | 13.99 | 0.07 | 0.50 | 13.896 | 14.09 | 13.889 | 67960 |
| 1730395800 | 13.92 | -0.28 | -1.96 | 14.032 | 14.058 | 13.892 | 114486 |
| 1730309400 | 14.198 | 0.04 | 0.27 | 14.206 | 14.231 | 14.113 | 75574 |
| 1730223000 | 14.16 | -0 | -0.01 | 14.16 | 14.18 | 14.09 | 99948 |
| 1730136600 | 14.162 | -0.03 | -0.23 | 14.174 | 14.21 | 14.145 | 102821 |
| 1729873800 | 14.194 | 0.09 | 0.64 | 14.13 | 14.241 | 14.124 | 5231 |
| 1729787400 | 14.104 | 0 | 0.01 | 14.156 | 14.2 | 14.091 | 15212 |
| 1729701000 | 14.103 | -0.09 | -0.61 | 14.2 | 14.215 | 14.07 | 94389 |
| 1729614600 | 14.19 | 0.04 | 0.25 | 14.192 | 14.198 | 14.136 | 38755 |
| 1729528200 | 14.154 | -0.08 | -0.55 | 14.222 | 14.248 | 14.147 | 90213 |
| 1729269000 | 14.232 | -0.01 | -0.07 | 14.208 | 14.241 | 14.19 | 38668 |
| 1729182600 | 14.242 | 0.09 | 0.65 | 14.224 | 14.364 | 14.19 | 208600 |
| 1729096200 | 14.15 | -0.04 | -0.28 | 14.136 | 14.158 | 14.104 | 309534 |
| 1729009800 | 14.19 | -0.02 | -0.11 | 14.242 | 14.249 | 14.159 | 197184 |
| 1728923400 | 14.206 | 0.08 | 0.59 | 14.12 | 14.228 | 14.112 | 111343 |
| 1728664200 | 14.122 | 0.08 | 0.55 | 14.044 | 14.164 | 13.97 | 86572 |
| 1728577800 | 14.045 | 0.02 | 0.14 | 14.05 | 14.127 | 13.877 | 145111 |
| 1728491400 | 14.026 | 0.09 | 0.67 | 13.93 | 14.033 | 13.916 | 126899 |
| 1728405000 | 13.933 | 0.01 | 0.05 | 13.832 | 13.951 | 13.809 | 95286 |
| 1728318600 | 13.926 | 0.07 | 0.51 | 13.948 | 13.948 | 13.872 | 42580 |
| 1728059400 | 13.856 | 0.03 | 0.20 | 13.836 | 14.018 | 13.826 | 46749 |
| 1727973000 | 13.829 | -0.06 | -0.40 | 13.846 | 13.923 | 13.78 | 423428 |
| 1727886600 | 13.884 | 0.03 | 0.25 | 13.842 | 13.884 | 13.769 | 690325 |
| 1727800200 | 13.85 | -0.08 | -0.55 | 13.966 | 13.994 | 13.788 | 357648 |
| 1727713800 | 13.926 | -0.04 | -0.30 | 13.916 | 13.936 | 13.881 | 241392 |
| 1727454600 | 13.968 | 0.04 | 0.32 | 13.942 | 13.99 | 13.931 | 35201 |
| 1727368200 | 13.923 | 0.02 | 0.14 | 14.002 | 14.021 | 13.91 | 67227 |
| 1727281800 | 13.904 | 0.01 | 0.09 | 13.882 | 13.933 | 13.874 | 117217 |
| 1727195400 | 13.892 | 0.01 | 0.09 | 13.908 | 13.922 | 13.78 | 44199 |
| 1727109000 | 13.88 | 0.09 | 0.67 | 13.864 | 13.931 | 13.713 | 83628 |
| 1726849800 | 13.788 | -0.08 | -0.60 | 13.85 | 13.864 | 13.765 | 679064 |
| 1726763400 | 13.871 | 0.2 | 1.48 | 13.796 | 13.897 | 13.767 | 62043 |
| 1726677000 | 13.669 | -0.06 | -0.42 | 13.682 | 13.72 | 13.626 | 154352 |
| 1726590600 | 13.727 | 0.09 | 0.68 | 13.684 | 13.763 | 13.676 | 22736 |
| 1726504200 | 13.634 | -0.01 | -0.10 | 13.644 | 13.673 | 13.597 | 585248 |
| 1726245000 | 13.648 | 0.16 | 1.22 | 13.58 | 13.732 | 13.574 | 10898 |
| 1726158600 | 13.484 | 0.31 | 2.35 | 13.5 | 13.579 | 13.328 | 162828 |
| 1726072200 | 13.175 | -0.12 | -0.90 | 13.3 | 13.433 | 13.111 | 67248 |
| 1725985800 | 13.295 | 0.06 | 0.43 | 13.282 | 13.325 | 13.231 | 346643 |
| 1725899400 | 13.238 | 0.09 | 0.65 | 13.212 | 13.28 | 13.18 | 43958 |
| 1725640200 | 13.152 | -0.17 | -1.26 | 13.276 | 13.437 | 13.137 | 1299074 |
| 1725553800 | 13.32 | -0.09 | -0.69 | 13.406 | 13.466 | 13.31 | 117458 |
| 1725467400 | 13.412 | -0.1 | -0.77 | 13.338 | 13.467 | 13.32 | 87388 |
| 1725381000 | 13.516 | -0.18 | -1.33 | 13.67 | 13.679 | 13.485 | 815830 |
| 1725294600 | 13.698 | 0.11 | 0.82 | 13.656 | 13.712 | 13.629 | 80469 |
| 1725035400 | 13.586 | -0.08 | -0.56 | 13.628 | 13.696 | 13.582 | 31401 |
| 1724949000 | 13.662 | 0.1 | 0.72 | 13.554 | 13.696 | 13.546 | 136729 |
| 1724862600 | 13.564 | -0.05 | -0.38 | 13.644 | 13.659 | 13.546 | 34596 |
| 1724776200 | 13.616 | -0.03 | -0.21 | 13.632 | 13.656 | 13.564 | 79767 |
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
