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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 | 15.255 | 0.26 | 1.70 | 15.135 | 15.2575 | 15.1225 | 10714 |
| 1732815000 | 15 | -0.13 | -0.84 | 14.94 | 15 | 14.9075 | 7658 |
| 1732728600 | 15.1275 | 0.36 | 2.44 | 15.09 | 15.1575 | 15.075 | 203169 |
| 1732642200 | 14.7675 | -0.01 | -0.05 | 14.78 | 14.85 | 14.7425 | 2973 |
| 1732555800 | 14.775 | -0.08 | -0.52 | 14.765 | 14.81 | 14.74 | 6053 |
| 1732296600 | 14.8525 | -0.5 | -3.24 | 14.93 | 14.935 | 14.79 | 12849 |
| 1732210200 | 15.35 | 0.06 | 0.38 | 15.17 | 15.405 | 15.17 | 12757 |
| 1732123800 | 15.2925 | 0.04 | 0.25 | 15.305 | 15.3775 | 15.28 | 12149 |
| 1732037400 | 15.255 | 0.06 | 0.36 | 15.36 | 15.36 | 15.2375 | 18712 |
| 1731951000 | 15.2 | -0.06 | -0.39 | 15.22 | 15.2675 | 15.155 | 8713 |
| 1731691800 | 15.26 | -0.23 | -1.48 | 15.29 | 15.3425 | 15.2175 | 10882 |
| 1731605400 | 15.49 | -0.37 | -2.30 | 15.56 | 15.6375 | 15.3725 | 21578 |
| 1731519000 | 15.855 | 0.22 | 1.41 | 15.885 | 16.0975 | 15.7725 | 1256191 |
| 1731432600 | 15.635 | -0.31 | -1.93 | 15.795 | 15.795 | 15.6125 | 18446 |
| 1731346200 | 15.9425 | 0.35 | 2.21 | 16.09 | 16.09 | 15.9375 | 536932 |
| 1731087000 | 15.5975 | -0.88 | -5.34 | 16.075 | 16.075 | 15.455 | 427672 |
| 1731000600 | 16.4775 | 0.84 | 5.39 | 16.184999 | 16.524999 | 16.184999 | 275933 |
| 1730914200 | 15.635 | -0.35 | -2.17 | 15.735 | 15.81 | 15.53 | 581248 |
| 1730827800 | 15.9825 | 0.39 | 2.48 | 16.04 | 16.055 | 15.9475 | 78116 |
| 1730741400 | 15.595 | 0.31 | 2.01 | 15.545 | 15.67 | 15.535 | 112715 |
| 1730482200 | 15.2875 | 0.03 | 0.21 | 15.285 | 15.375 | 15.2525 | 9889 |
| 1730395800 | 15.255 | -0.02 | -0.15 | 15.29 | 15.3025 | 15.195 | 44313 |
| 1730309400 | 15.2775 | -0.23 | -1.47 | 15.285 | 15.305 | 15.17 | 103045 |
| 1730223000 | 15.505 | -0.09 | -0.58 | 15.46 | 15.6775 | 15.335 | 150653 |
| 1730136600 | 15.595 | 0.07 | 0.42 | 15.53 | 15.6275 | 15.4925 | 6664913 |
| 1729873800 | 15.53 | 0.16 | 1.06 | 15.58 | 15.6125 | 15.4525 | 20693 |
| 1729787400 | 15.3675 | -0.23 | -1.49 | 15.49 | 15.49 | 15.33 | 10318 |
| 1729701000 | 15.6 | -0.04 | -0.22 | 15.65 | 15.655 | 15.515 | 17739 |
| 1729614600 | 15.635 | 0.29 | 1.89 | 15.635 | 15.6875 | 15.5175 | 24711 |
| 1729528200 | 15.345 | -0.19 | -1.19 | 15.47 | 15.525 | 15.34 | 27663 |
| 1729269000 | 15.53 | 0.83 | 5.68 | 15.48 | 15.69 | 15.4475 | 422199 |
| 1729182600 | 14.695 | -0.4 | -2.67 | 14.8 | 14.835 | 14.4325 | 1868 |
| 1729096200 | 15.0975 | 0.14 | 0.94 | 14.995 | 15.1275 | 14.935 | 39269 |
| 1729009800 | 14.9575 | -0.74 | -4.70 | 15.045 | 15.07 | 14.9575 | 9139 |
| 1728923400 | 15.695 | -0.14 | -0.87 | 15.685 | 15.915 | 15.4275 | 122832 |
| 1728664200 | 15.8325 | 0.03 | 0.17 | 15.46 | 15.855 | 15.305 | 118616 |
| 1728577800 | 15.805 | 0.15 | 0.96 | 15.755 | 16.004999 | 15.7025 | 159062 |
| 1728491400 | 15.655 | -1.08 | -6.43 | 15.7 | 15.8075 | 15.2775 | 355124 |
| 1728405000 | 16.73 | -1.78 | -9.60 | 16.73 | 16.9625 | 16.165 | 84709 |
| 1728318600 | 18.5075 | 0.98 | 5.61 | 18.005 | 18.67 | 18.005 | 581382 |
| 1728059400 | 17.525 | 0.49 | 2.88 | 17.42 | 17.73 | 17.4125 | 132059 |
| 1727973000 | 17.035 | 0.07 | 0.44 | 17.115 | 17.3025 | 16.785 | 45910 |
| 1727886600 | 16.96 | 1.14 | 7.21 | 16.965 | 17.3175 | 16.8475 | 74131 |
| 1727800200 | 15.82 | 0.02 | 0.13 | 15.685 | 15.835 | 15.685 | 325929 |
| 1727713800 | 15.8 | 0.89 | 5.97 | 16.075 | 16.075 | 15.685 | 507335 |
| 1727454600 | 14.91 | 0.3 | 2.05 | 14.95 | 15.4175 | 14.23 | 249179 |
| 1727368200 | 14.61 | 0.99 | 7.29 | 14.065 | 14.83 | 14.065 | 487071 |
| 1727281800 | 13.6175 | 0.03 | 0.20 | 13.605 | 13.7025 | 13.4925 | 365893 |
| 1727195400 | 13.59 | 0.9 | 7.05 | 13.285 | 13.7325 | 13.23 | 1098833 |
| 1727109000 | 12.695 | 0.12 | 0.95 | 12.65 | 12.705 | 12.615 | 457821 |
| 1726849800 | 12.575 | 0.01 | 0.12 | 12.595 | 12.595 | 12.5625 | 222 |
| 1726763400 | 12.56 | 0.17 | 1.37 | 12.52 | 12.575 | 12.4975 | 1652 |
| 1726677000 | 12.39 | -0.02 | -0.16 | 12.39 | 12.39 | 12.39 | 0 |
| 1726590600 | 12.41 | 0.04 | 0.32 | 12.44 | 12.47 | 12.4 | 4665 |
| 1726504200 | 12.37 | 0.03 | 0.24 | 12.41 | 12.41 | 12.34 | 3280 |
| 1726245000 | 12.34 | 0 | 0.04 | 12.3 | 12.39 | 12.3 | 2153 |
| 1726158600 | 12.335 | -0.1 | -0.76 | 12.365 | 12.4575 | 12.3125 | 5050 |
| 1726072200 | 12.43 | 0.02 | 0.16 | 12.44 | 12.4625 | 12.3775 | 5691 |
| 1725985800 | 12.41 | -0.04 | -0.28 | 12.355 | 12.46 | 12.3175 | 41542 |
| 1725899400 | 12.445 | -0.17 | -1.37 | 12.46 | 12.475 | 12.3975 | 2693 |
| 1725640200 | 12.6175 | -0.13 | -1.00 | 12.67 | 12.7625 | 12.4175 | 931622 |
| 1725553800 | 12.745 | 0.04 | 0.31 | 12.74 | 12.785 | 12.705 | 6253 |
| 1725467400 | 12.705 | -0.02 | -0.18 | 12.655 | 12.73 | 12.6525 | 937 |
| 1725381000 | 12.7275 | 0.05 | 0.43 | 12.745 | 12.775 | 12.69 | 2580 |
| 1725294600 | 12.6725 | -0.25 | -1.95 | 12.735 | 12.74 | 12.6525 | 3433 |
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
