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 | -0.02 | -1.6393442623 | 1.22 | 1.33 | 1.16 | 416247 | 1.22508343 | CS |
| 4 | 0.17 | 16.5048543689 | 1.03 | 1.33 | 0.84 | 378342 | 1.11961467 | CS |
| 12 | 0.7275 | 153.968253968 | 0.4725 | 1.33 | 0.41 | 314909 | 0.97429488 | CS |
| 26 | 0.01 | 0.840336134454 | 1.19 | 1.33 | 0.41 | 375784 | 0.83656681 | CS |
| 52 | -0.52 | -30.2325581395 | 1.72 | 1.78 | 0.41 | 303587 | 1.06190914 | CS |
| 156 | -0.48 | -28.5714285714 | 1.68 | 3.56 | 0.41 | 464798 | 1.79495908 | CS |
| 260 | 0.5 | 71.4285714286 | 0.7 | 8.02 | 0.32 | 1137339 | 2.97787313 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 1.19 | -0.06 | -4.80 | 1.26 | 1.2678 | 1.18 | 259707 |
| 1732750500 | 1.25 | 0.03 | 2.46 | 1.2 | 1.3 | 1.16 | 243723 |
| 1732664100 | 1.22 | -0.01 | -0.81 | 1.24 | 1.29 | 1.2 | 236441 |
| 1732577700 | 1.23 | 0.03 | 2.50 | 1.22 | 1.33 | 1.22 | 865035 |
| 1732318500 | 1.2 | 0.12 | 11.11 | 1.079 | 1.2 | 1.07 | 404447 |
| 1732232100 | 1.08 | 0.02 | 1.89 | 1.09 | 1.15 | 1.06 | 322132 |
| 1732145700 | 1.06 | -0.07 | -6.19 | 1.12 | 1.1299999 | 1.02 | 213023 |
| 1732059300 | 1.1299999 | 0.16 | 16.10 | 1.01 | 1.15 | 1 | 243708 |
| 1731972900 | 0.9733 | 0.072 | 7.99 | 0.9148 | 0.98 | 0.9148 | 177441 |
| 1731713700 | 0.9013 | -0.1387 | -13.34 | 0.98 | 1.04 | 0.84 | 449720 |
| 1731627300 | 1.04 | -0.19 | -15.45 | 1.09 | 1.1907 | 1 | 493270 |
| 1731540900 | 1.23 | 0.12 | 10.81 | 1.1198999 | 1.27 | 1.11 | 918881 |
| 1731454500 | 1.11 | 0.06 | 5.71 | 1.05 | 1.1399999 | 1.02 | 612475 |
| 1731368100 | 1.05 | 0.03 | 2.94 | 1.03 | 1.05 | 0.975 | 367010 |
| 1731108900 | 1.02 | -0.01 | -0.97 | 1.01 | 1.04 | 1 | 146996 |
| 1731022500 | 1.03 | 0.01 | 0.98 | 1.0175 | 1.04 | 0.9902 | 199136 |
| 1730936100 | 1.02 | 0.01 | 0.99 | 1.027 | 1.0291999 | 0.9744 | 212349 |
| 1730849700 | 1.01 | 0 | 0.00 | 1.0199 | 1.02 | 0.96 | 325112 |
| 1730763300 | 1.01 | -0.04 | -3.81 | 1.03 | 1.04 | 1 | 184713 |
| 1730500500 | 1.05 | 0.01 | 0.96 | 1.04 | 1.07 | 1 | 132359 |
| 1730414100 | 1.04 | -0.02 | -1.89 | 1.05 | 1.0501 | 0.98 | 166281 |
| 1730327700 | 1.06 | -0.04 | -3.64 | 1.1099 | 1.1099 | 1.05 | 87999 |
| 1730241300 | 1.1 | 0.08 | 7.84 | 0.97 | 1.11 | 0.965201 | 460828 |
| 1730154900 | 1.02 | 0.01 | 0.99 | 1.03 | 1.03 | 0.9601 | 122223 |
| 1729895700 | 1.01 | 0.03 | 2.61 | 0.9931 | 1.03 | 0.9625 | 234883 |
| 1729809300 | 0.9843 | -0.0257 | -2.54 | 1.02 | 1.02 | 0.95 | 187777 |
| 1729722900 | 1.01 | -0.01 | -0.98 | 1.01 | 1.0149999 | 0.9702 | 149610 |
| 1729636500 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 0.9906 | 132199 |
| 1729550100 | 1.01 | 0.01 | 1.00 | 1 | 1.0149999 | 0.9803 | 136344 |
| 1729290900 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 0.96 | 185024 |
| 1729204500 | 1.01 | -0.01 | -0.49 | 1.01 | 1.01 | 0.9697 | 298555 |
| 1729118100 | 1.0149999 | -0.01 | -0.49 | 1.03 | 1.03 | 0.93 | 318024 |
| 1729031700 | 1.02 | -0.05 | -4.67 | 1.07 | 1.072 | 0.98 | 299763 |
| 1728945300 | 1.07 | -0.06 | -5.31 | 1.12 | 1.1299999 | 1.05 | 303267 |
| 1728686100 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.0501 | 327409 |
| 1728599700 | 1.1299999 | 0.05 | 4.63 | 1.1209 | 1.15 | 1.02 | 403955 |
| 1728513300 | 1.08 | 0.12 | 12.27 | 0.963 | 1.12 | 0.84 | 670087 |
| 1728426900 | 0.962 | -0.0327 | -3.29 | 0.975 | 0.989799 | 0.89 | 361796 |
| 1728340500 | 0.9947 | 0.0147 | 1.50 | 0.9726 | 1.03 | 0.95 | 304988 |
| 1728081300 | 0.98 | 0.0032 | 0.33 | 0.96 | 0.98 | 0.951 | 209941 |
| 1727994900 | 0.9768 | 0.0039 | 0.40 | 0.9613 | 0.9948 | 0.94 | 110305 |
| 1727908500 | 0.9729 | 0.0155 | 1.62 | 0.9399 | 0.9799 | 0.9321 | 208317 |
| 1727822100 | 0.9574 | 0.0474 | 5.21 | 0.96 | 0.98 | 0.86 | 309281 |
| 1727735520 | 0.91 | -0.019 | -2.05 | 0.875 | 0.988 | 0.87 | 556615 |
| 1727476500 | 0.929 | 0.1023 | 12.37 | 0.83 | 0.93 | 0.8199999 | 551697 |
| 1727390100 | 0.8267 | 0.0686 | 9.05 | 0.75 | 0.83 | 0.71 | 499972 |
| 1727303700 | 0.7581 | 0.0461 | 6.47 | 0.71 | 0.7794 | 0.7 | 421633 |
| 1727217300 | 0.712 | 0.053 | 8.04 | 0.6492 | 0.72 | 0.61 | 276521 |
| 1727130900 | 0.659 | 0.009 | 1.38 | 0.6405 | 0.66 | 0.5879 | 200573 |
| 1726871700 | 0.65 | 0.04 | 6.56 | 0.5917 | 0.65 | 0.55 | 180206 |
| 1726785300 | 0.61 | 0.02 | 3.39 | 0.611 | 0.611 | 0.5587 | 208815 |
| 1726698900 | 0.59 | 0.09 | 18.00 | 0.5301 | 0.72 | 0.53 | 937197 |
| 1726612500 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.4871 | 90063 |
| 1726526100 | 0.5 | 0.0101 | 2.06 | 0.49 | 0.5102 | 0.461 | 160105 |
| 1726266900 | 0.4899 | -0.0021 | -0.43 | 0.4913 | 0.52 | 0.4726 | 153056 |
| 1726180500 | 0.492 | 0.032 | 6.96 | 0.4794 | 0.492 | 0.4503 | 139281 |
| 1726094100 | 0.46 | 0.036 | 8.49 | 0.4277 | 0.491 | 0.4277 | 157970 |
| 1726007700 | 0.424 | -0.017 | -3.85 | 0.445 | 0.4475 | 0.4099999 | 178630 |
| 1725921300 | 0.441 | -0.0206 | -4.46 | 0.4725 | 0.479 | 0.43275 | 284192 |
| 1725662100 | 0.4616 | -0.0185 | -3.85 | 0.48 | 0.4867 | 0.4515 | 153437 |
| 1725575700 | 0.4801 | -0.0098 | -2.00 | 0.49 | 0.5 | 0.4801 | 42972 |
| 1725489300 | 0.4899 | -0.0158 | -3.12 | 0.496 | 0.5 | 0.4743 | 96163 |
| 1725402900 | 0.5057 | -0.0082 | -1.60 | 0.5001 | 0.5057 | 0.4686 | 223046 |
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
