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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 28.025 | -0.03 | -0.09 | 28.03 | 28.095 | 27.88 | 14580 |
| 1732815000 | 28.05 | 0.24 | 0.86 | 27.89 | 28.065 | 27.86 | 16321 |
| 1732728600 | 27.81 | -0.29 | -1.03 | 28.2 | 28.32 | 27.765 | 33829 |
| 1732642200 | 28.1 | -0.05 | -0.16 | 28.05 | 28.22 | 27.99 | 27491 |
| 1732555800 | 28.145 | 0.29 | 1.02 | 28.05 | 28.22 | 28.02 | 18138 |
| 1732296600 | 27.86 | 0.2 | 0.72 | 27.76 | 27.89 | 27.585 | 26713 |
| 1732210200 | 27.66 | 0.95 | 3.56 | 26.96 | 27.7 | 26.825 | 22523 |
| 1732123800 | 26.71 | -0.04 | -0.15 | 27.01 | 27.01 | 26.6 | 31136 |
| 1732037400 | 26.75 | -0.15 | -0.56 | 26.8 | 26.82 | 26.345 | 39945 |
| 1731951000 | 26.9 | 0.16 | 0.60 | 26.81 | 26.93 | 26.64 | 12888 |
| 1731691800 | 26.74 | -0.72 | -2.62 | 27.16 | 27.2 | 26.63 | 19290 |
| 1731605400 | 27.46 | -0.68 | -2.42 | 27.75 | 27.875 | 27.42 | 125751 |
| 1731519000 | 28.14 | 0.67 | 2.44 | 27.59 | 28.14 | 27.57 | 90436 |
| 1731432600 | 27.47 | -0.22 | -0.78 | 27.65 | 27.705 | 27.47 | 113648 |
| 1731346200 | 27.685 | 0.45 | 1.65 | 27.43 | 27.695 | 27.375 | 16275 |
| 1731087000 | 27.235 | 0.07 | 0.28 | 27.08 | 27.3 | 26.915 | 38665 |
| 1731000600 | 27.16 | 0.27 | 1.02 | 27.08 | 27.23 | 27.06 | 95114 |
| 1730914200 | 26.885 | 1.3 | 5.06 | 26.66 | 26.885 | 26.37 | 70079 |
| 1730827800 | 25.59 | 0.07 | 0.27 | 25.41 | 25.675 | 25.36 | 8469 |
| 1730741400 | 25.52 | -0.1 | -0.39 | 25.43 | 25.595 | 25.2075 | 25948 |
| 1730482200 | 25.62 | 0.13 | 0.51 | 25.42 | 25.755 | 25.17 | 24310 |
| 1730395800 | 25.49 | -0.5 | -1.92 | 25.63 | 25.875 | 25.405 | 20647 |
| 1730309400 | 25.99 | 0.14 | 0.54 | 25.99 | 26.145 | 25.77 | 20653 |
| 1730223000 | 25.85 | -0.22 | -0.84 | 26.03 | 26.045 | 25.625 | 98400 |
| 1730136600 | 26.07 | 0.05 | 0.17 | 25.97 | 26.125 | 25.955 | 33675 |
| 1729873800 | 26.025 | 0.15 | 0.56 | 25.93 | 26.275 | 25.875 | 29401 |
| 1729787400 | 25.88 | -0.02 | -0.08 | 25.76 | 26.03 | 25.755 | 19124 |
| 1729701000 | 25.9 | -0.41 | -1.54 | 26.29 | 26.32 | 25.875 | 34530 |
| 1729614600 | 26.305 | -0.04 | -0.13 | 26.39 | 26.42 | 26.18 | 20864 |
| 1729528200 | 26.34 | -0.21 | -0.79 | 26.44 | 26.685 | 26.22 | 21581 |
| 1729269000 | 26.55 | 0.06 | 0.23 | 26.46 | 26.615 | 26.3 | 56303 |
| 1729182600 | 26.49 | 0.01 | 0.04 | 26.45 | 26.575 | 26.3 | 27872 |
| 1729096200 | 26.48 | -0.07 | -0.26 | 26.47 | 26.5 | 26.26 | 25322 |
| 1729009800 | 26.55 | -0.03 | -0.11 | 26.52 | 26.605 | 26.29 | 29789 |
| 1728923400 | 26.58 | 0.02 | 0.08 | 26.57 | 26.755 | 26.385 | 59553 |
| 1728664200 | 26.56 | 0.38 | 1.47 | 26.38 | 26.56 | 26.285 | 30006 |
| 1728577800 | 26.175 | 0.34 | 1.30 | 25.9 | 26.215 | 25 | 29073 |
| 1728491400 | 25.84 | 0.48 | 1.89 | 25.32 | 25.84 | 25.245 | 16002 |
| 1728405000 | 25.36 | 0.12 | 0.48 | 25.05 | 25.41 | 24.96 | 10430 |
| 1728318600 | 25.24 | 0.03 | 0.12 | 25.44 | 25.44 | 25.19 | 26497 |
| 1728059400 | 25.21 | 0.15 | 0.60 | 25.03 | 25.37 | 24.945 | 43506 |
| 1727973000 | 25.06 | -0.17 | -0.67 | 25.1 | 25.255 | 24.87 | 30145 |
| 1727886600 | 25.23 | 0.12 | 0.48 | 24.92 | 25.29 | 24.8425 | 22377 |
| 1727800200 | 25.11 | -0.35 | -1.36 | 25.56 | 25.645 | 25.005 | 23265 |
| 1727713800 | 25.455 | -0.17 | -0.66 | 25.53 | 25.65 | 25.445 | 23647 |
| 1727454600 | 25.625 | 0.11 | 0.41 | 25.51 | 25.68 | 25.42 | 23897 |
| 1727368200 | 25.52 | 0.01 | 0.04 | 25.68 | 25.87 | 25.385 | 31449 |
| 1727281800 | 25.51 | -0.17 | -0.66 | 25.6 | 25.68 | 25.505 | 23338 |
| 1727195400 | 25.68 | 0.08 | 0.31 | 25.77 | 25.8 | 25.51 | 6736 |
| 1727109000 | 25.6 | 0.34 | 1.33 | 25.54 | 25.66 | 25.425 | 36103 |
| 1726849800 | 25.265 | -0.19 | -0.73 | 25.28 | 25.42 | 25.125 | 19979 |
| 1726763400 | 25.45 | 0.63 | 2.54 | 25.31 | 25.5 | 25.22 | 26537 |
| 1726677000 | 24.82 | -0.34 | -1.35 | 25.08 | 25.135 | 24.7925 | 20247 |
| 1726590600 | 25.16 | 0.2 | 0.80 | 25.07 | 25.245 | 24.9525 | 14363 |
| 1726504200 | 24.96 | 0.08 | 0.32 | 24.85 | 24.9875 | 24.745 | 30218 |
| 1726245000 | 24.88 | 0.39 | 1.59 | 24.57 | 24.9175 | 24.56 | 40164 |
| 1726158600 | 24.49 | 0.69 | 2.92 | 24.29 | 24.575 | 24.28 | 9662 |
| 1726072200 | 23.795 | -0.11 | -0.44 | 23.94 | 24.6025 | 23.585 | 18177 |
| 1725985800 | 23.9 | 0.01 | 0.06 | 23.78 | 23.9275 | 23.715 | 16085 |
| 1725899400 | 23.885 | 0.11 | 0.46 | 23.895 | 24.0275 | 23.785 | 36215 |
| 1725640200 | 23.775 | -0.54 | -2.21 | 24.29 | 24.3825 | 23.775 | 47194 |
| 1725553800 | 24.3125 | -0.29 | -1.19 | 24.515 | 24.645 | 24.3075 | 21443 |
| 1725467400 | 24.605 | -0.3 | -1.19 | 24.53 | 24.745 | 24.2375 | 77161 |
| 1725381000 | 24.9025 | -0.38 | -1.49 | 25.24 | 25.265 | 24.845 | 87822 |
| 1725294600 | 25.28 | 0.23 | 0.91 | 25.16 | 25.35 | 25.07 | 67179 |
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
