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 | 16.795 | -0.07 | -0.42 | 16.8 | 16.8425 | 16.7025 | 429062 |
| 1732555800 | 16.865 | 0.11 | 0.69 | 16.895 | 16.9275 | 16.82 | 161688 |
| 1732296600 | 16.75 | 0.07 | 0.39 | 16.695 | 16.8325 | 16.6275 | 46968 |
| 1732210200 | 16.684999 | 0.27 | 1.63 | 16.51 | 16.754999 | 16.4475 | 65218 |
| 1732123800 | 16.4175 | -0.07 | -0.44 | 16.565 | 16.575 | 16.375 | 95253 |
| 1732037400 | 16.489999 | -0.04 | -0.21 | 16.535 | 16.535 | 16.32 | 357696 |
| 1731951000 | 16.524999 | 0.1 | 0.61 | 16.445 | 16.524999 | 16.4025 | 377090 |
| 1731691800 | 16.425 | -0.27 | -1.62 | 16.495 | 16.5775 | 16.379999 | 191182 |
| 1731605400 | 16.695 | 0.01 | 0.04 | 16.69 | 17.01 | 16.605 | 167558 |
| 1731519000 | 16.6875 | -0.01 | -0.04 | 16.629999 | 16.7275 | 16.552499 | 425545 |
| 1731432600 | 16.695 | -0.09 | -0.51 | 16.78 | 16.78 | 16.6725 | 148516 |
| 1731346200 | 16.78 | 0.14 | 0.81 | 16.75 | 16.8 | 16.7175 | 56236 |
| 1731087000 | 16.645 | 0.12 | 0.73 | 16.594999 | 16.6525 | 16.52 | 98811 |
| 1731000600 | 16.524999 | 0.22 | 1.36 | 16.43 | 16.53 | 16.4225 | 147405 |
| 1730914200 | 16.302499 | 0.36 | 2.24 | 16.385 | 16.454999 | 16.235 | 82691 |
| 1730827800 | 15.945 | 0.15 | 0.92 | 15.76 | 15.96 | 15.76 | 76633 |
| 1730741400 | 15.8 | -0.07 | -0.41 | 15.86 | 15.86 | 15.7425 | 64528 |
| 1730482200 | 15.865 | 0.09 | 0.57 | 15.705 | 15.89 | 15.52 | 34530 |
| 1730395800 | 15.775 | -0.26 | -1.64 | 15.87 | 15.91 | 15.7275 | 266536 |
| 1730309400 | 16.0375 | 0.04 | 0.23 | 16.004999 | 16.065 | 15.9475 | 107155 |
| 1730223000 | 16 | -0.06 | -0.37 | 16.02 | 16.0475 | 15.94 | 229233 |
| 1730136600 | 16.059999 | -0.05 | -0.31 | 16.135 | 16.135 | 16.0425 | 78507 |
| 1729873800 | 16.11 | 0.09 | 0.56 | 16.035 | 16.175 | 16.024999 | 707828 |
| 1729787400 | 16.02 | 0.09 | 0.56 | 16.015 | 16.085 | 15.985 | 91506 |
| 1729701000 | 15.93 | -0.06 | -0.34 | 16 | 16.04 | 15.9175 | 936662 |
| 1729614600 | 15.985 | -0.01 | -0.03 | 16.1 | 16.1 | 15.945 | 262490 |
| 1729528200 | 15.99 | -0.12 | -0.71 | 16.105 | 16.12 | 15.9875 | 681566 |
| 1729269000 | 16.105 | -0.04 | -0.22 | 16.065 | 16.1125 | 16.055 | 330697 |
| 1729182600 | 16.14 | 0.07 | 0.44 | 16.16 | 16.225 | 16.1 | 72780 |
| 1729096200 | 16.07 | -0.04 | -0.25 | 16.024999 | 16.0825 | 16.0075 | 87631 |
| 1729009800 | 16.11 | -0.02 | -0.09 | 16.184999 | 16.215 | 16.0825 | 207177 |
| 1728923400 | 16.125 | 0.13 | 0.78 | 16.015 | 16.1375 | 15.9925 | 216414 |
| 1728664200 | 16 | 0.04 | 0.28 | 15.915 | 16.024999 | 15.8825 | 219948 |
| 1728577800 | 15.955 | -0.01 | -0.06 | 15.985 | 16.055 | 15.8775 | 35048 |
| 1728491400 | 15.965 | 0.1 | 0.63 | 15.845 | 15.97 | 15.84 | 257426 |
| 1728405000 | 15.865 | 0.05 | 0.32 | 15.735 | 15.865 | 15.7075 | 97132 |
| 1728318600 | 15.815 | 0.04 | 0.29 | 15.84 | 15.8525 | 15.77 | 181251 |
| 1728059400 | 15.77 | -0.01 | -0.06 | 15.74 | 15.9825 | 15.7375 | 322950 |
| 1727973000 | 15.78 | -0.06 | -0.38 | 15.795 | 15.8375 | 15.72 | 37857 |
| 1727886600 | 15.84 | 0.05 | 0.32 | 15.77 | 15.84 | 15.7 | 76436 |
| 1727800200 | 15.79 | -0.13 | -0.79 | 16 | 16.0125 | 15.7325 | 167028 |
| 1727713800 | 15.915 | -0.11 | -0.67 | 15.935 | 15.9825 | 15.9075 | 164113 |
| 1727454600 | 16.0225 | 0.06 | 0.39 | 15.97 | 16.035 | 15.9475 | 37386 |
| 1727368200 | 15.96 | 0.04 | 0.25 | 16.04 | 16.055 | 15.915 | 142503 |
| 1727281800 | 15.92 | 0.05 | 0.32 | 15.865 | 15.9525 | 15.86 | 53998 |
| 1727195400 | 15.87 | 0.04 | 0.25 | 15.905 | 15.905 | 15.8075 | 156861 |
| 1727109000 | 15.83 | 0.08 | 0.51 | 15.79 | 15.84 | 15.745 | 96832 |
| 1726849800 | 15.75 | -0.13 | -0.82 | 15.855 | 15.8775 | 15.6975 | 75553 |
| 1726763400 | 15.88 | 0.22 | 1.37 | 15.815 | 15.91 | 15.78 | 81659 |
| 1726677000 | 15.665 | -0.1 | -0.60 | 15.71 | 15.7175 | 15.645 | 175769 |
| 1726590600 | 15.76 | 0.11 | 0.67 | 15.705 | 15.8025 | 15.6925 | 73278 |
| 1726504200 | 15.655 | 0.04 | 0.29 | 15.635 | 15.6925 | 15.605 | 77259 |
| 1726245000 | 15.61 | 0.18 | 1.20 | 15.505 | 15.62 | 15.4925 | 81176 |
| 1726158600 | 15.425 | 0.34 | 2.25 | 15.485 | 15.485 | 15.37 | 45096 |
| 1726072200 | 15.085 | -0.15 | -0.95 | 15.255 | 15.2825 | 14.745 | 62927 |
| 1725985800 | 15.23 | 0.11 | 0.73 | 15.04 | 15.2425 | 15.04 | 159424 |
| 1725899400 | 15.12 | 0.13 | 0.87 | 15.04 | 15.1525 | 15.02 | 181613 |
| 1725640200 | 14.99 | -0.13 | -0.83 | 15.135 | 15.28 | 14.6925 | 81119 |
| 1725553800 | 15.115 | -0.17 | -1.08 | 15.215 | 15.2925 | 15.1125 | 6938488 |
| 1725467400 | 15.28 | -0.14 | -0.91 | 15.2 | 15.355 | 15.165 | 64990 |
| 1725381000 | 15.42 | -0.15 | -0.96 | 15.57 | 15.605 | 15.3725 | 341510 |
| 1725294600 | 15.57 | 0.13 | 0.81 | 15.555 | 15.595 | 15.52 | 19389 |
| 1725035400 | 15.445 | -0.09 | -0.55 | 15.455 | 15.5575 | 15.445 | 37733 |
| 1724949000 | 15.53 | 0.09 | 0.58 | 15.415 | 15.555 | 15.395 | 143573 |
| 1724862600 | 15.44 | -0.04 | -0.26 | 15.53 | 15.5525 | 15.4225 | 117450 |
| 1724776200 | 15.48 | -0.09 | -0.58 | 15.52 | 15.5375 | 15.4375 | 84804 |
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
