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 | 0.8681 | 1.69736098592 | 51.1441 | 52.0122 | 51.1441 | 89 | 51.75109485 | SP |
| 4 | -0.3878 | -0.740076335878 | 52.4 | 52.48 | 50.3747 | 538 | 51.63994463 | SP |
| 12 | -1.0878 | -2.04858757062 | 53.1 | 54.74 | 50.3747 | 586 | 53.20894257 | SP |
| 26 | 4.3222 | 9.06311595722 | 47.69 | 55.9 | 47.33 | 306 | 52.7965911 | SP |
| 52 | 4.7222 | 9.98562063861 | 47.29 | 55.9 | 44.7136 | 253 | 50.64610044 | SP |
| 156 | 3.8895 | 8.08246420089 | 48.1227 | 55.9 | 39.1 | 577 | 47.65901627 | SP |
| 260 | 3.8895 | 8.08246420089 | 48.1227 | 55.9 | 39.1 | 577 | 47.65901627 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 52.0122 | 0.06 | 0.11 | 52.0122 | 52.0122 | 52.0122 | 0 |
| 1732750500 | 51.9553 | 0.43 | 0.83 | 51.956 | 51.956 | 51.9553 | 270 |
| 1732664100 | 51.5282 | -0.05 | -0.10 | 51.46 | 51.5282 | 51.46 | 4 |
| 1732577700 | 51.578 | 0.43 | 0.85 | 51.515 | 51.578 | 51.5 | 117 |
| 1732318500 | 51.1441 | 0.32 | 0.64 | 51.1441 | 51.1441 | 51.1441 | 28 |
| 1732232100 | 50.82 | 0.13 | 0.27 | 50.82 | 50.82 | 50.82 | 9 |
| 1732145700 | 50.685 | -0.16 | -0.32 | 50.685 | 50.685 | 50.685 | 61 |
| 1732059300 | 50.8454 | 0.23 | 0.46 | 50.74 | 50.8454 | 50.74 | 1 |
| 1731972900 | 50.6125 | 0.1 | 0.20 | 50.63 | 50.63 | 50.6125 | 102 |
| 1731713700 | 50.5134 | 0.12 | 0.24 | 50.5 | 50.5134 | 50.46 | 201 |
| 1731627300 | 50.3924 | 0.02 | 0.04 | 50.3924 | 50.3924 | 50.3924 | 0 |
| 1731540900 | 50.3747 | -0.14 | -0.27 | 50.3747 | 50.3747 | 50.3747 | 1 |
| 1731454500 | 50.51 | -0.88 | -1.71 | 51.14 | 51.14 | 50.51 | 12 |
| 1731368100 | 51.3866 | 0.13 | 0.25 | 51.46 | 51.46 | 51.33 | 702 |
| 1731108900 | 51.26 | -0.14 | -0.27 | 51.31 | 51.36 | 51.24 | 527 |
| 1731022500 | 51.4 | 0.52 | 1.02 | 51.2 | 51.4 | 51.2 | 253 |
| 1730936100 | 50.88 | -1.6 | -3.05 | 52.2 | 52.2 | 50.55 | 1224 |
| 1730849700 | 52.48 | 0.59 | 1.13 | 52.13 | 52.48 | 52.13 | 30 |
| 1730763300 | 51.8918 | 0.15 | 0.29 | 51.92 | 52.32 | 51.83 | 6491 |
| 1730500500 | 51.7441 | -0.32 | -0.62 | 52.4 | 52.4 | 51.7441 | 689 |
| 1730414100 | 52.065 | -0.52 | -0.99 | 52.14 | 52.14 | 52.065 | 85 |
| 1730327700 | 52.5853 | 0.12 | 0.22 | 52.47 | 52.8093 | 52.47 | 1600 |
| 1730241300 | 52.47 | -0.67 | -1.26 | 52.85 | 52.85 | 52.47 | 1845 |
| 1730154900 | 53.14 | 0.48 | 0.92 | 52.95 | 53.14 | 52.95 | 7 |
| 1729895700 | 52.6578 | -0.2 | -0.38 | 52.6578 | 52.6578 | 52.6578 | 0 |
| 1729809300 | 52.86 | -0.18 | -0.34 | 53.01 | 53.01 | 52.86 | 104 |
| 1729722900 | 53.0429 | 0.25 | 0.48 | 52.67 | 53.0429 | 52.67 | 7 |
| 1729636500 | 52.79 | -0.38 | -0.71 | 52.86 | 52.86 | 52.79 | 512 |
| 1729550100 | 53.1696 | -0.61 | -1.13 | 53.1696 | 53.1696 | 53.1696 | 7 |
| 1729290900 | 53.78 | 0.26 | 0.49 | 53.78 | 53.78 | 53.78 | 0 |
| 1729204500 | 53.5157 | -0.45 | -0.83 | 53.65 | 53.65 | 53.5157 | 9 |
| 1729118100 | 53.9629 | 0.36 | 0.68 | 53.68 | 53.9629 | 53.68 | 15 |
| 1729031700 | 53.6 | 0.22 | 0.41 | 53.57 | 53.6 | 53.57 | 810 |
| 1728945300 | 53.3798 | 0.43 | 0.82 | 52.98 | 53.3798 | 52.98 | 277 |
| 1728686100 | 52.9482 | 0.25 | 0.47 | 52.9482 | 52.9482 | 52.9482 | 0 |
| 1728599700 | 52.6982 | -0.28 | -0.52 | 52.6982 | 52.6982 | 52.6982 | 1 |
| 1728513300 | 52.9735 | -0.14 | -0.26 | 52.86 | 52.9735 | 52.86 | 472 |
| 1728426900 | 53.11 | -0.02 | -0.04 | 53.17 | 53.17 | 53.11 | 1049 |
| 1728340500 | 53.1297 | -0.26 | -0.49 | 53.44 | 53.44 | 53.1297 | 363 |
| 1728081300 | 53.39 | -0.32 | -0.59 | 53.41 | 53.41 | 53.39 | 8 |
| 1727994900 | 53.7052 | -0.53 | -0.97 | 53.7052 | 53.7052 | 53.7052 | 3 |
| 1727908500 | 54.2331 | -0.26 | -0.47 | 54.33 | 54.33 | 54.18 | 685 |
| 1727822100 | 54.4917 | -0.13 | -0.23 | 54.73 | 54.74 | 54.33 | 1180 |
| 1727735700 | 54.62 | 0.2 | 0.36 | 54.66 | 54.66 | 54.26 | 1589 |
| 1727476500 | 54.423 | 0.07 | 0.13 | 54.59 | 54.59 | 54.42 | 1128 |
| 1727390100 | 54.35 | 0.16 | 0.30 | 54.57 | 54.57 | 54.15 | 6141 |
| 1727303700 | 54.1861 | -0.21 | -0.39 | 54.51 | 54.51 | 54.15 | 1427 |
| 1727217300 | 54.4 | 0.04 | 0.07 | 54.15 | 54.4 | 54.12 | 2132 |
| 1727130900 | 54.36 | 0.5 | 0.93 | 54.13 | 54.36 | 54.06 | 2181 |
| 1726871700 | 53.8584 | 0.08 | 0.15 | 53.82 | 53.8584 | 53.82 | 55 |
| 1726785300 | 53.78 | -0.38 | -0.71 | 54.06 | 54.06 | 53.78 | 21 |
| 1726698900 | 54.1649 | -0.25 | -0.46 | 54.1649 | 54.1649 | 54.1649 | 1 |
| 1726612500 | 54.4162 | -0.21 | -0.38 | 54.4162 | 54.4162 | 54.4162 | 77 |
| 1726526100 | 54.6246 | 0.38 | 0.71 | 54.5 | 54.6246 | 54.5 | 30 |
| 1726266900 | 54.24 | 0.46 | 0.86 | 54.05 | 54.24 | 54.05 | 48 |
| 1726180500 | 53.7769 | 0.09 | 0.16 | 53.67 | 53.7769 | 53.67 | 80 |
| 1726094100 | 53.6908 | 0.17 | 0.31 | 53.34 | 53.6908 | 53.34 | 12 |
| 1726007700 | 53.5231 | 0.32 | 0.60 | 53.5231 | 53.5231 | 53.5231 | 22 |
| 1725921300 | 53.2045 | 0.38 | 0.71 | 52.97 | 53.2045 | 52.97 | 65 |
| 1725662100 | 52.8292 | -0.35 | -0.66 | 53.1 | 53.1 | 52.8292 | 339 |
| 1725575700 | 53.18 | 0.49 | 0.93 | 53.28 | 53.28 | 53.18 | 18 |
| 1725489300 | 52.69 | 0.48 | 0.92 | 52.34 | 52.69 | 52.34 | 1 |
| 1725402900 | 52.2102 | -0.17 | -0.32 | 52.2102 | 52.2102 | 52.2102 | 3 |
| 1725057300 | 52.3767 | 0.46 | 0.89 | 52.3767 | 52.3767 | 52.3767 | 3 |
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
