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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 10.275 | -0.11 | -1.03 | 10.304 | 10.313 | 10.257 | 9426 |
| 1732728600 | 10.382 | -0.06 | -0.58 | 10.4 | 10.7 | 10.33 | 27830 |
| 1732642200 | 10.443 | -0.09 | -0.83 | 10.46 | 10.479 | 10.343 | 6553 |
| 1732555800 | 10.53 | -0.15 | -1.40 | 10.8 | 10.83 | 10.474 | 9184 |
| 1732296600 | 10.68 | 0.03 | 0.28 | 10.83 | 10.859 | 10.674 | 23292 |
| 1732210200 | 10.65 | 0.05 | 0.52 | 10.472 | 10.882 | 10.472 | 12858 |
| 1732123800 | 10.595 | -0.09 | -0.86 | 10.7 | 10.786 | 10.545 | 20404 |
| 1732037400 | 10.687 | 0 | 0.01 | 10.596 | 10.722 | 10.433 | 7890 |
| 1731951000 | 10.686 | 0.48 | 4.66 | 10.304 | 10.741 | 10.186 | 23036 |
| 1731691800 | 10.21 | 0.27 | 2.71 | 9.773 | 11.043 | 9.7485 | 17643 |
| 1731605400 | 9.941 | -0.04 | -0.40 | 9.871 | 10.53 | 9.7899999 | 14985 |
| 1731519000 | 9.981 | 0.26 | 2.71 | 10.084 | 10.226 | 9.905 | 33787 |
| 1731432600 | 9.718 | -0.18 | -1.84 | 9.981 | 9.981 | 9.6675 | 24574 |
| 1731346200 | 9.9004999 | -0.25 | -2.42 | 10.214 | 10.214 | 9.847 | 29179 |
| 1731087000 | 10.146 | -0.18 | -1.78 | 10.356 | 10.711 | 10.135 | 10755 |
| 1731000600 | 10.33 | 0.33 | 3.30 | 10.272 | 10.615 | 10.04 | 18569 |
| 1730914200 | 10 | 0.02 | 0.15 | 10.282 | 10.615 | 9.9405 | 39379 |
| 1730827800 | 9.985 | 0.06 | 0.60 | 9.985 | 10.044 | 9.948 | 10338 |
| 1730741400 | 9.925 | -0.46 | -4.38 | 10.228 | 10.228 | 9.8059999 | 100673 |
| 1730482200 | 10.38 | 0.08 | 0.78 | 10.312 | 10.481 | 10.312 | 8982 |
| 1730395800 | 10.3 | -0.16 | -1.57 | 10.468 | 10.477 | 10.204 | 41422 |
| 1730309400 | 10.464 | -0.2 | -1.91 | 10.548 | 10.865 | 10.446 | 15224 |
| 1730223000 | 10.668 | -0.04 | -0.39 | 10.722 | 10.83 | 10.647 | 35553 |
| 1730136600 | 10.71 | -0.21 | -1.90 | 10.908 | 10.908 | 10.554 | 62633 |
| 1729873800 | 10.917 | 0.08 | 0.75 | 10.706 | 10.989 | 10.706 | 26338 |
| 1729787400 | 10.836 | -0.21 | -1.87 | 10.948 | 11.057 | 10.813 | 22166 |
| 1729701000 | 11.043 | -0.26 | -2.29 | 11.408 | 11.408 | 11.032 | 44979 |
| 1729614600 | 11.302 | -0.12 | -1.08 | 11.488 | 11.562 | 11.205 | 26052 |
| 1729528200 | 11.425 | 0.1 | 0.90 | 11.5 | 11.702 | 11.394 | 18690 |
| 1729269000 | 11.323 | -0.04 | -0.33 | 11.184 | 11.371 | 11.159 | 45921 |
| 1729182600 | 11.36 | 0.33 | 2.98 | 11.274 | 11.425 | 11.194 | 68423 |
| 1729096200 | 11.031 | 0.56 | 5.38 | 10.49 | 11.115 | 10.418 | 64997 |
| 1729009800 | 10.468 | 0.02 | 0.19 | 10.5 | 10.532 | 10.361 | 7934 |
| 1728923400 | 10.448 | 0.15 | 1.46 | 10.432 | 10.51 | 10.356 | 39305 |
| 1728664200 | 10.298 | 0.06 | 0.63 | 10.398 | 10.398 | 10.247 | 17903 |
| 1728577800 | 10.234 | -0.04 | -0.41 | 10.3 | 10.3 | 10.145 | 7702 |
| 1728491400 | 10.276 | 0.07 | 0.69 | 10.35 | 10.353 | 10.19 | 15346 |
| 1728405000 | 10.206 | -0.19 | -1.78 | 10.344 | 10.444 | 10.186 | 11538 |
| 1728318600 | 10.391 | -0.07 | -0.64 | 10.522 | 10.611 | 10.377 | 16900 |
| 1728059400 | 10.458 | 0.03 | 0.30 | 10.444 | 10.48 | 10.187 | 11706 |
| 1727973000 | 10.427 | 0.12 | 1.13 | 10.37 | 10.85 | 10.182 | 114162 |
| 1727886600 | 10.311 | 0.11 | 1.09 | 10.2 | 10.394 | 10.162 | 11454 |
| 1727800200 | 10.2 | 0.11 | 1.08 | 10.35 | 10.35 | 10.0665 | 40317 |
| 1727713800 | 10.091 | -0.12 | -1.17 | 10.21 | 10.417 | 10.058 | 86747 |
| 1727454600 | 10.21 | -0.14 | -1.37 | 10.288 | 10.332 | 10.194 | 9734 |
| 1727368200 | 10.352 | 0.24 | 2.36 | 10.25 | 10.483 | 9.9555 | 26818 |
| 1727281800 | 10.113 | -0.01 | -0.06 | 10.068 | 10.144 | 10.0085 | 23471 |
| 1727195400 | 10.119 | 0.42 | 4.30 | 10.18 | 10.219 | 10.014 | 45469 |
| 1727109000 | 9.7015 | 0.31 | 3.26 | 9.53 | 9.803 | 9.3745 | 75087 |
| 1726849800 | 9.3955 | 0.36 | 3.96 | 8.948 | 10.198 | 8.9385 | 80964 |
| 1726763400 | 9.038 | 0.3 | 3.39 | 8.906 | 9.85 | 8.9055 | 47450 |
| 1726677000 | 8.7415 | -0.13 | -1.50 | 8.817 | 8.8305 | 8.7205 | 9504 |
| 1726590600 | 8.8745 | 0.05 | 0.53 | 8.9469999 | 9.0094999 | 8.863 | 12204 |
| 1726504200 | 8.828 | -0.12 | -1.39 | 8.94 | 9.0005 | 8.809 | 284530 |
| 1726245000 | 8.9525 | -0.3 | -3.21 | 9.1519999 | 9.206 | 8.9135 | 31128 |
| 1726158600 | 9.249 | 0.34 | 3.83 | 9.0559999 | 9.2765 | 9.0559999 | 24028 |
| 1726072200 | 8.9075 | 0.49 | 5.81 | 8.455 | 8.9755 | 8.3405 | 147826 |
| 1725985800 | 8.418 | 0.15 | 1.81 | 8.373 | 8.4595 | 8.3265 | 10335 |
| 1725899400 | 8.2685 | 0.11 | 1.34 | 8.254 | 8.3175 | 8.1855 | 55961 |
| 1725640200 | 8.159 | -0.36 | -4.24 | 8.462 | 8.7155 | 8.1365 | 53560 |
| 1725553800 | 8.5205 | -0.1 | -1.20 | 8.573 | 8.7875 | 8.5205 | 16804 |
| 1725467400 | 8.624 | 0.04 | 0.52 | 8.58 | 8.675 | 8.4495 | 49563 |
| 1725381000 | 8.579 | -0.56 | -6.10 | 9.101 | 9.101 | 8.5335 | 37015 |
| 1725294600 | 9.1359999 | 0.09 | 1.05 | 9.091 | 10.188 | 9.0675 | 16479 |
| 1725035400 | 9.0414999 | -0.03 | -0.31 | 9.093 | 9.1315 | 9.0185 | 24578 |
| 1724949000 | 9.0695 | -0.08 | -0.82 | 9.144 | 10.188 | 9.0035 | 57026 |
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
