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チャート、分析ツール、価格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 | 5.48 | 7.02564102564 | 78 | 86 | 77.97 | 163992 | 81.67623595 | CS |
| 4 | 13.6 | 19.4619347453 | 69.88 | 86 | 69.4678 | 203317 | 78.32860114 | CS |
| 12 | 14.89 | 21.7087038927 | 68.59 | 86 | 63.01 | 185457 | 72.39963626 | CS |
| 26 | 28.11 | 50.7675636626 | 55.37 | 86 | 51.95 | 185224 | 66.25170687 | CS |
| 52 | 33.77 | 67.9340173003 | 49.71 | 86 | 46.68 | 181520 | 58.97845557 | CS |
| 156 | 20.71 | 32.9934682173 | 62.77 | 86 | 31.16 | 217107 | 49.78198514 | CS |
| 260 | 47.71 | 133.379927313 | 35.77 | 86 | 13.09 | 232904 | 42.85119876 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 83.48 | -0.81 | -0.96 | 83.71 | 84.01 | 82.94 | 119170 |
| 1732577700 | 84.29 | 1.39 | 1.68 | 83.8 | 86 | 83.8 | 226961 |
| 1732318500 | 82.9 | 2.12 | 2.62 | 81.13 | 82.99 | 80.86 | 177542 |
| 1732232100 | 80.78 | 1.26 | 1.58 | 80.57 | 82.35 | 79.725 | 136436 |
| 1732145700 | 79.52 | 0.55 | 0.70 | 78.89 | 79.75 | 77.97 | 152699 |
| 1732059300 | 78.97 | -0.23 | -0.29 | 78.38 | 79.705 | 78 | 136166 |
| 1731972900 | 79.2 | -0.43 | -0.54 | 79.77 | 80 | 79.03 | 255918 |
| 1731713700 | 79.63 | -0.43 | -0.54 | 80.19 | 80.69 | 78.555 | 143075 |
| 1731627300 | 80.06 | -1.49 | -1.83 | 82.14 | 82.14 | 79.425 | 179044 |
| 1731540900 | 81.55 | -0.02 | -0.02 | 81.7 | 83.83 | 81.49 | 225357 |
| 1731454500 | 81.57 | 0.03 | 0.04 | 81.41 | 82.25 | 81.02 | 249463 |
| 1731368100 | 81.54 | 2.3 | 2.90 | 80.51 | 82.26 | 79.55 | 222683 |
| 1731108900 | 79.24 | 1.25 | 1.60 | 78.58 | 80.25 | 77.72 | 216369 |
| 1731022500 | 77.99 | -2.76 | -3.42 | 80.16 | 80.795 | 77.82 | 215252 |
| 1730936100 | 80.75 | 8.64 | 11.98 | 77.4 | 80.85 | 77.4 | 562806 |
| 1730849700 | 72.11 | 1.33 | 1.88 | 71.01 | 72.15 | 69.05 | 173857 |
| 1730763300 | 70.78 | -0.5 | -0.70 | 70.8 | 71.32 | 69.51 | 162193 |
| 1730500500 | 71.28 | 0.52 | 0.73 | 71.6 | 71.7 | 70.35 | 149491 |
| 1730414100 | 70.76 | -0.38 | -0.53 | 71.01 | 71.93 | 70.72 | 166950 |
| 1730327700 | 71.14 | 0.81 | 1.15 | 70.21 | 72.4 | 70.195 | 197179 |
| 1730241300 | 70.33 | -0.06 | -0.09 | 69.9 | 70.47 | 69.4678 | 151313 |
| 1730154900 | 70.39 | 1.93 | 2.82 | 69.31 | 70.75 | 68.61 | 146499 |
| 1729895700 | 68.46 | -1.69 | -2.41 | 70.2 | 70.6 | 68.225 | 228520 |
| 1729809300 | 70.15 | -2.53 | -3.48 | 72.61 | 72.61 | 68.64 | 310754 |
| 1729722900 | 72.68 | -0.41 | -0.56 | 72.44 | 73.02 | 71.915 | 199914 |
| 1729636500 | 73.09 | 0.28 | 0.38 | 72.59 | 73.15 | 72.59 | 70759 |
| 1729550100 | 72.81 | -1.27 | -1.71 | 74.08 | 74.33 | 72.74 | 145302 |
| 1729290900 | 74.08 | -1.06 | -1.41 | 75.2 | 75.2 | 74.05 | 144229 |
| 1729204500 | 75.14 | 0.82 | 1.10 | 74.09 | 75.16 | 73.885 | 179728 |
| 1729118100 | 74.32 | 0.86 | 1.17 | 73.98 | 74.92 | 73.49 | 315403 |
| 1729031700 | 73.46 | -0.28 | -0.38 | 73.78 | 75.04 | 73.45 | 245172 |
| 1728945300 | 73.74 | -0.23 | -0.31 | 74.37 | 74.49 | 73.44 | 159210 |
| 1728686100 | 73.97 | 3.17 | 4.48 | 71.33 | 74.44 | 71.33 | 236899 |
| 1728599700 | 70.8 | 0.33 | 0.47 | 69.91 | 70.85 | 69.54 | 171780 |
| 1728513300 | 70.47 | 2.33 | 3.42 | 68.09 | 70.53 | 68.09 | 286220 |
| 1728426900 | 68.14 | 1.06 | 1.58 | 67.29 | 68.7 | 67.16 | 174029 |
| 1728340500 | 67.08 | 0.35 | 0.52 | 66.44 | 67.17 | 65.959999 | 111436 |
| 1728081300 | 66.73 | 1.98 | 3.06 | 65.769999 | 66.769999 | 65.769999 | 108923 |
| 1727994900 | 64.75 | 0.53 | 0.83 | 64.01 | 64.97 | 62.7872 | 96014 |
| 1727908500 | 64.22 | -0.32 | -0.50 | 64.739999 | 65.72 | 64.0001 | 102704 |
| 1727822100 | 64.54 | -1.47 | -2.23 | 65.54 | 65.76 | 64.08 | 146974 |
| 1727735700 | 66.01 | 0.81 | 1.24 | 65.06 | 66.61 | 65.06 | 129481 |
| 1727476500 | 65.2 | 0.63 | 0.98 | 65.11 | 65.89 | 64.42 | 119038 |
| 1727390100 | 64.569999 | -0.19 | -0.29 | 65.41 | 66.0346 | 64.45 | 105355 |
| 1727303700 | 64.76 | -0.8 | -1.22 | 65.349999 | 65.39 | 64.41 | 93299 |
| 1727217300 | 65.56 | -1.05 | -1.58 | 66.76 | 67 | 65.39 | 95480 |
| 1727130900 | 66.61 | -0.73 | -1.08 | 67.34 | 67.465 | 66.45 | 185888 |
| 1726871700 | 67.34 | -1.76 | -2.55 | 68.84 | 68.84 | 67 | 635131 |
| 1726785300 | 69.1 | 1.32 | 1.95 | 69.01 | 69.49 | 68.02 | 153468 |
| 1726698900 | 67.78 | -0.11 | -0.16 | 68.16 | 69.55 | 66.95 | 216005 |
| 1726612500 | 67.89 | -0.21 | -0.31 | 68.55 | 69.11 | 67.74 | 221066 |
| 1726526100 | 68.1 | 1.32 | 1.98 | 66.65 | 68.61 | 66.18 | 248341 |
| 1726266900 | 66.78 | 1.57 | 2.41 | 66.05 | 67.01 | 65.819999 | 162209 |
| 1726180500 | 65.209999 | 0.12 | 0.18 | 65.43 | 65.599999 | 64.56 | 192769 |
| 1726094100 | 65.09 | -0.95 | -1.44 | 65.629999 | 65.629999 | 63.01 | 125569 |
| 1726007700 | 66.04 | -1.5 | -2.22 | 67.66 | 67.71 | 65.090999 | 131560 |
| 1725921300 | 67.54 | 0.32 | 0.48 | 67.13 | 67.63 | 66.379999 | 148416 |
| 1725662100 | 67.22 | -0.16 | -0.24 | 67.39 | 67.9 | 66.66 | 201094 |
| 1725575700 | 67.38 | 0.27 | 0.40 | 67.16 | 67.86 | 65.91 | 131979 |
| 1725489300 | 67.11 | -1.13 | -1.66 | 67.93 | 68.48 | 66.675 | 90690 |
| 1725402900 | 68.24 | -0.58 | -0.84 | 67.99 | 68.84 | 67.78 | 140395 |
| 1725057300 | 68.82 | 1.96 | 2.93 | 67.16 | 69.23 | 66.629999 | 493588 |
| 1724970900 | 66.86 | 0.2 | 0.30 | 67.5 | 67.5 | 66.4475 | 134474 |
| 1724884500 | 66.66 | 0.42 | 0.63 | 65.879999 | 67 | 65.47 | 79996 |
| 1724798100 | 66.239999 | -0.27 | -0.41 | 65.959999 | 66.364999 | 65.12 | 97562 |
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
