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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 36.72625 | 0.24 | 0.65 | 36.65 | 36.82375 | 36.52125 | 12661 |
| 1732642200 | 36.48875 | -0.3 | -0.82 | 36.45 | 36.7625 | 36.36375 | 739977 |
| 1732555800 | 36.79 | -0.52 | -1.40 | 37.29 | 37.555 | 36.75375 | 29735 |
| 1732296600 | 37.31125 | -0.17 | -0.44 | 37.3775 | 37.57 | 37.08 | 573472 |
| 1732210200 | 37.4775 | 0.81 | 2.20 | 36.835 | 37.55375 | 35.80125 | 52550 |
| 1732123800 | 36.6725 | -0.02 | -0.05 | 36.695 | 36.96 | 36.5675 | 32235 |
| 1732037400 | 36.6925 | -0.04 | -0.10 | 36.84 | 36.94 | 36.435 | 42710 |
| 1731951000 | 36.7275 | 0.38 | 1.05 | 36.315 | 36.7525 | 36.2625 | 205889 |
| 1731691800 | 36.3475 | -0.06 | -0.15 | 36.245 | 36.75875 | 36.1325 | 85306 |
| 1731605400 | 36.4025 | 0.29 | 0.80 | 36.35 | 36.64125 | 36.35 | 99536 |
| 1731519000 | 36.1125 | -0.06 | -0.16 | 36.0575 | 36.2025 | 35.69875 | 212028 |
| 1731432600 | 36.17 | 0.07 | 0.18 | 36.25 | 36.42 | 36.05625 | 61458 |
| 1731346200 | 36.105 | 0.24 | 0.66 | 36.34 | 36.3425 | 35.8325 | 132534 |
| 1731087000 | 35.8675 | 0.25 | 0.69 | 35.815 | 35.955 | 35.65125 | 114396 |
| 1731000600 | 35.62 | -0.2 | -0.57 | 35.975 | 36.16625 | 35.54125 | 45266 |
| 1730914200 | 35.8225 | 1.11 | 3.18 | 35.2375 | 36 | 35.0825 | 252276 |
| 1730827800 | 34.7175 | 0.33 | 0.97 | 34.385 | 34.74875 | 34.3575 | 109533 |
| 1730741400 | 34.38375 | 0.24 | 0.70 | 34.14 | 34.5225 | 34.07 | 36549 |
| 1730482200 | 34.145 | 0.12 | 0.34 | 34.0675 | 34.68125 | 34.0675 | 59941 |
| 1730395800 | 34.03 | 0.11 | 0.32 | 33.77 | 34.32125 | 33.72375 | 10875 |
| 1730309400 | 33.92125 | 0.06 | 0.19 | 33.775 | 34.11 | 33.73 | 15847 |
| 1730223000 | 33.8575 | -0.4 | -1.16 | 34.2025 | 34.35 | 33.82875 | 65752 |
| 1730136600 | 34.255 | -0.42 | -1.20 | 34.135 | 34.285 | 33.655 | 17707 |
| 1729873800 | 34.6725 | 0.23 | 0.67 | 34.4625 | 34.805 | 34.42625 | 13825 |
| 1729787400 | 34.4425 | -0.03 | -0.09 | 34.5625 | 34.7825 | 34.30625 | 349809 |
| 1729701000 | 34.475 | -0.27 | -0.78 | 34.685 | 34.7725 | 34.36875 | 43352 |
| 1729614600 | 34.7475 | 0.09 | 0.26 | 34.6925 | 34.88875 | 34.52375 | 58835 |
| 1729528200 | 34.6575 | 0.16 | 0.46 | 34.775 | 35.105 | 34.64 | 18471 |
| 1729269000 | 34.5 | -0.16 | -0.46 | 34.8675 | 34.9775 | 34.4775 | 14188 |
| 1729182600 | 34.65875 | 0.03 | 0.08 | 34.6 | 34.93875 | 34.4675 | 23556 |
| 1729096200 | 34.63 | -0.2 | -0.58 | 34.7175 | 34.7725 | 34.41375 | 14427 |
| 1729009800 | 34.83375 | -0.75 | -2.11 | 35.0125 | 35.16125 | 34.50375 | 81135 |
| 1728923400 | 35.58625 | -0.05 | -0.15 | 35.48 | 35.68375 | 35.30625 | 59642 |
| 1728664200 | 35.64 | 0.23 | 0.64 | 35.3225 | 35.72125 | 34.70875 | 37969 |
| 1728577800 | 35.4125 | 0.28 | 0.80 | 35.18 | 35.65375 | 35.13625 | 19383 |
| 1728491400 | 35.13 | 0.15 | 0.43 | 34.905 | 35.16375 | 34.67875 | 38387 |
| 1728405000 | 34.98 | -1.09 | -3.02 | 35.7975 | 35.7975 | 34.8425 | 34370 |
| 1728318600 | 36.0675 | 0.37 | 1.04 | 35.8075 | 36.21875 | 35.72125 | 31032 |
| 1728059400 | 35.695 | 0.53 | 1.50 | 35.3675 | 35.82125 | 35.3675 | 32399 |
| 1727973000 | 35.16875 | 0.51 | 1.48 | 34.8575 | 35.38125 | 34.74 | 8381 |
| 1727886600 | 34.65625 | 0.17 | 0.50 | 34.485 | 35.24875 | 34.485 | 62408 |
| 1727800200 | 34.4825 | 0.95 | 2.82 | 33.605 | 34.50375 | 33.33 | 58441 |
| 1727713800 | 33.5375 | 0.15 | 0.46 | 33.6825 | 33.81125 | 33.2675 | 11484 |
| 1727454600 | 33.384999 | 0.39 | 1.19 | 32.972499 | 33.4525 | 32.875 | 7020 |
| 1727368200 | 32.9925 | -0.86 | -2.55 | 33.3425 | 33.4125 | 32.71875 | 71035 |
| 1727281800 | 33.855 | -0.39 | -1.15 | 34.1 | 34.26 | 33.80625 | 112949 |
| 1727195400 | 34.2475 | 0.15 | 0.43 | 34.3325 | 34.72875 | 34.2475 | 30720 |
| 1727109000 | 34.1 | 0.45 | 1.33 | 33.8075 | 34.4375 | 33.7475 | 18519 |
| 1726849800 | 33.6525 | -0.52 | -1.51 | 33.8925 | 34.00125 | 33.4675 | 9657 |
| 1726763400 | 34.17 | 0.66 | 1.98 | 33.8075 | 34.21 | 33.745 | 112570 |
| 1726677000 | 33.505 | 0.13 | 0.38 | 33.4525 | 33.65375 | 33.28875 | 530708 |
| 1726590600 | 33.377499 | 0.56 | 1.69 | 32.9925 | 33.42 | 32.92 | 21203 |
| 1726504200 | 32.822499 | 0.11 | 0.32 | 32.667499 | 33.27 | 32.595 | 42486 |
| 1726245000 | 32.71625 | 0.17 | 0.52 | 32.445 | 32.88375 | 32.441249 | 26216 |
| 1726158600 | 32.54625 | 0.56 | 1.75 | 32.347499 | 32.59 | 32.0625 | 38528 |
| 1726072200 | 31.985 | -0.56 | -1.71 | 32.3825 | 34.16125 | 31.67125 | 96201 |
| 1725985800 | 32.54 | -0.59 | -1.78 | 32.74 | 33.12125 | 32.3025 | 221817 |
| 1725899400 | 33.13 | 0.26 | 0.78 | 32.854999 | 33.166249 | 32.85 | 8746 |
| 1725640200 | 32.8725 | -0.54 | -1.61 | 33.265 | 34.59375 | 32.698749 | 6638 |
| 1725553800 | 33.409999 | -0.43 | -1.26 | 33.5325 | 33.74375 | 33.37625 | 8831 |
| 1725467400 | 33.835 | -0.12 | -0.34 | 33.7975 | 34.92625 | 33.155 | 283873 |
| 1725381000 | 33.95 | -0.82 | -2.34 | 34.9 | 34.92 | 33.7475 | 1420905 |
| 1725294600 | 34.765 | 0.26 | 0.75 | 34.7225 | 34.86125 | 34.57375 | 11422 |
| 1725035400 | 34.505 | -0.08 | -0.22 | 34.6725 | 34.83875 | 34.24125 | 13031 |
| 1724949000 | 34.5825 | 0.26 | 0.75 | 34.26 | 34.61 | 34.1375 | 17357 |
| 1724862600 | 34.325 | -0.27 | -0.77 | 34.625 | 34.625 | 34.10125 | 15359 |
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
