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 | 44.765 | 0.13 | 0.28 | 44.6 | 44.795 | 44.5075 | 8941 |
| 1732815000 | 44.64 | -0.18 | -0.40 | 44.62 | 44.6775 | 44.51375 | 2234 |
| 1732728600 | 44.82 | 0.65 | 1.46 | 44.4325 | 44.82 | 44.3375 | 12249 |
| 1732642200 | 44.175 | 0.13 | 0.28 | 44.1125 | 44.35125 | 43.775 | 5869 |
| 1732555800 | 44.05 | 0.26 | 0.59 | 43.9225 | 44.285 | 43.85625 | 13748 |
| 1732296600 | 43.7925 | 0.27 | 0.63 | 43.8 | 44.02875 | 43.68125 | 14766 |
| 1732210200 | 43.5175 | 0.48 | 1.10 | 43.4925 | 43.67125 | 43.11125 | 34693 |
| 1732123800 | 43.0425 | 0.21 | 0.49 | 42.935 | 43.245 | 42.86875 | 54498 |
| 1732037400 | 42.8325 | -0.22 | -0.51 | 43.0725 | 43.13625 | 42.55 | 75125 |
| 1731951000 | 43.05 | -0.08 | -0.17 | 42.985 | 43.0725 | 42.83625 | 9623 |
| 1731691800 | 43.125 | -1.19 | -2.69 | 43.9 | 43.97 | 42.955 | 23077 |
| 1731605400 | 44.315 | -0.42 | -0.94 | 44.535 | 44.7675 | 43.78875 | 58139 |
| 1731519000 | 44.7375 | -0.16 | -0.36 | 44.6675 | 44.78 | 44.53375 | 17143 |
| 1731432600 | 44.9 | -0.63 | -1.38 | 45.3125 | 45.40625 | 44.89 | 29243 |
| 1731346200 | 45.5275 | -0.1 | -0.21 | 45.6975 | 45.71 | 45.36 | 4492 |
| 1731087000 | 45.625 | 0.49 | 1.09 | 45.16 | 45.6325 | 45.16 | 6137 |
| 1731000600 | 45.135 | 0.17 | 0.38 | 44.99 | 45.26125 | 44.9875 | 19232 |
| 1730914200 | 44.9625 | 0.28 | 0.64 | 45.19 | 46.00375 | 44.71125 | 70202 |
| 1730827800 | 44.6775 | 0.07 | 0.16 | 44.4775 | 44.74 | 44.27125 | 40853 |
| 1730741400 | 44.6075 | -0.4 | -0.88 | 45.07 | 45.07 | 44.6075 | 40293 |
| 1730482200 | 45.005 | 0.15 | 0.34 | 44.79 | 45.12 | 44.63625 | 19980 |
| 1730395800 | 44.8525 | 0.06 | 0.13 | 44.91 | 44.92 | 44.56875 | 166037 |
| 1730309400 | 44.7925 | -0.33 | -0.74 | 45.04 | 45.04 | 44.1625 | 55576 |
| 1730223000 | 45.125 | -0.08 | -0.17 | 45.1425 | 45.32125 | 45.02625 | 23734 |
| 1730136600 | 45.20125 | -0.11 | -0.25 | 45.24 | 45.47125 | 45.10625 | 18522 |
| 1729873800 | 45.3125 | -0.26 | -0.58 | 45.3725 | 45.55375 | 45.3075 | 6840 |
| 1729787400 | 45.575 | 0.14 | 0.30 | 45.7 | 45.9025 | 45.555 | 3345 |
| 1729701000 | 45.44 | -0.38 | -0.84 | 45.7125 | 45.7375 | 45.37875 | 9225 |
| 1729614600 | 45.82375 | -0.13 | -0.27 | 46.26 | 46.26 | 45.65375 | 2494 |
| 1729528200 | 45.94875 | -0.37 | -0.80 | 46.4475 | 46.5725 | 45.935 | 26171 |
| 1729269000 | 46.3175 | -0.03 | -0.06 | 46.3525 | 46.42125 | 46.13625 | 6546 |
| 1729182600 | 46.3475 | -0.15 | -0.31 | 46.4875 | 46.62125 | 46.235 | 31569 |
| 1729096200 | 46.4925 | -0.22 | -0.47 | 46.405 | 46.61875 | 46.2125 | 28865 |
| 1729009800 | 46.7125 | -0.19 | -0.39 | 47.1275 | 47.22125 | 46.31 | 53773 |
| 1728923400 | 46.8975 | 0.23 | 0.49 | 46.7625 | 46.9175 | 46.61875 | 12016 |
| 1728664200 | 46.6675 | 0.22 | 0.48 | 46.3725 | 46.79125 | 46.31375 | 5474 |
| 1728577800 | 46.445 | 0.13 | 0.28 | 46.5425 | 46.7575 | 46.33875 | 20711 |
| 1728491400 | 46.31375 | 0.29 | 0.64 | 46.06 | 46.355 | 45.97875 | 5633 |
| 1728405000 | 46.02 | 0.01 | 0.01 | 45.8125 | 46.1375 | 45.74875 | 8188 |
| 1728318600 | 46.015 | 0.14 | 0.31 | 46.03 | 46.18 | 45.85 | 22115 |
| 1728059400 | 45.875 | -0.23 | -0.50 | 46.0325 | 46.78625 | 45.52 | 8430 |
| 1727973000 | 46.1075 | -0.4 | -0.87 | 46.285 | 46.76 | 46.02125 | 2626 |
| 1727886600 | 46.51 | -0.09 | -0.20 | 46.385 | 46.57625 | 46.0875 | 4436 |
| 1727800200 | 46.6025 | 0.1 | 0.21 | 46.7625 | 46.825 | 46.43 | 20437 |
| 1727713800 | 46.505 | -0.31 | -0.65 | 46.515 | 46.63375 | 46.29875 | 23117 |
| 1727454600 | 46.81125 | 0.37 | 0.79 | 46.5625 | 46.8225 | 46.35375 | 4885 |
| 1727368200 | 46.4425 | -0.06 | -0.12 | 46.5025 | 46.56625 | 46.2425 | 31130 |
| 1727281800 | 46.5 | -0.32 | -0.69 | 46.76 | 47.02375 | 46.38625 | 4341 |
| 1727195400 | 46.8225 | -0.15 | -0.33 | 46.955 | 46.96375 | 46.56625 | 7564 |
| 1727109000 | 46.97625 | 0.05 | 0.10 | 46.955 | 47.22125 | 46.8075 | 7760 |
| 1726849800 | 46.93125 | -0.16 | -0.35 | 47.2075 | 47.245 | 46.845 | 13139 |
| 1726763400 | 47.095 | 0 | 0.01 | 47.31 | 47.515 | 47.06125 | 8270 |
| 1726677000 | 47.0925 | -0.24 | -0.50 | 47.1625 | 47.17625 | 46.785 | 5632 |
| 1726590600 | 47.33125 | -0.12 | -0.26 | 47.6025 | 47.7025 | 47.21625 | 29204 |
| 1726504200 | 47.45375 | 0.19 | 0.41 | 47.295 | 47.66125 | 47.25125 | 22683 |
| 1726245000 | 47.26 | 0.47 | 1.00 | 47.21 | 47.3675 | 47.10375 | 4972 |
| 1726158600 | 46.79 | 0.3 | 0.63 | 47.1425 | 47.145 | 46.55875 | 2053 |
| 1726072200 | 46.495 | -0.54 | -1.14 | 47.075 | 47.175 | 46.24375 | 153310 |
| 1725985800 | 47.03 | 0.13 | 0.27 | 46.805 | 47.0925 | 46.7375 | 3596 |
| 1725899400 | 46.9025 | 0.29 | 0.62 | 46.6675 | 46.9025 | 46.48 | 66153 |
| 1725640200 | 46.61375 | 0.02 | 0.04 | 46.81 | 48.845 | 46.35375 | 6277 |
| 1725553800 | 46.595 | -0.75 | -1.59 | 47.41 | 47.49625 | 46.54125 | 33599 |
| 1725467400 | 47.34625 | -0.32 | -0.67 | 47.4375 | 49.27625 | 46.85625 | 22564 |
| 1725381000 | 47.66625 | 0.13 | 0.28 | 47.6375 | 47.7575 | 47.425 | 8061 |
| 1725294600 | 47.535 | 0.36 | 0.77 | 47.5425 | 47.65875 | 47.4925 | 2661 |
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
