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 | 0.67 | 1.00179425837 | 66.88 | 67.7599 | 66.88 | 17770 | 67.3079184 | SP |
| 4 | 2.965 | 4.59084926841 | 64.585 | 67.7599 | 63.67 | 33216 | 65.68537624 | SP |
| 12 | 3.7 | 5.79483163665 | 63.85 | 67.7599 | 61.89 | 28016 | 65.02985088 | SP |
| 26 | 9.26 | 15.8860868073 | 58.29 | 67.7599 | 57.63 | 30749 | 62.37777261 | SP |
| 52 | 11.51 | 20.5389007852 | 56.04 | 67.7599 | 54.5001 | 60340 | 58.22363426 | SP |
| 156 | 0.22 | 0.326748848953 | 67.33 | 74.46 | 54.5001 | 132998 | 63.09722406 | SP |
| 260 | 19.54 | 40.699854197 | 48.01 | 74.46 | 38.3 | 101304 | 61.3933481 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 67.55 | 0.04 | 0.06 | 67.48 | 67.69 | 67.425 | 3745 |
| 1732750500 | 67.51 | 0.14 | 0.21 | 67.51 | 67.7599 | 67.35 | 17156 |
| 1732664100 | 67.37 | -0.02 | -0.03 | 67.34 | 67.38 | 67.04 | 17367 |
| 1732577700 | 67.39 | 0.46 | 0.69 | 67.33 | 67.6696 | 67.2 | 24911 |
| 1732318500 | 66.93 | 0.4 | 0.60 | 66.629999 | 67.13 | 66.629999 | 16774 |
| 1732232100 | 66.53 | 0.75 | 1.14 | 65.79 | 66.629999 | 65.739999 | 18462 |
| 1732145700 | 65.78 | 0.19 | 0.29 | 65.55 | 65.78 | 65.4 | 24951 |
| 1732059300 | 65.59 | -0.31 | -0.47 | 65.43 | 65.694999 | 65.22 | 25077 |
| 1731972900 | 65.9 | 0.48 | 0.73 | 65.58 | 65.995 | 65.58 | 29783 |
| 1731713700 | 65.42 | 0.02 | 0.03 | 65.31 | 65.5034 | 65.1969 | 30483 |
| 1731627300 | 65.4 | -0.11 | -0.17 | 65.68 | 65.68 | 65.319999 | 25885 |
| 1731540900 | 65.51 | 0.05 | 0.08 | 65.56 | 65.6657 | 65.379999 | 233870 |
| 1731454500 | 65.459999 | -0.47 | -0.71 | 65.79 | 65.8301 | 65.3301 | 24841 |
| 1731368100 | 65.93 | 0.33 | 0.50 | 65.65 | 66.1807 | 65.65 | 25281 |
| 1731108900 | 65.599999 | 0.45 | 0.69 | 65.29 | 65.709999 | 65.11 | 25194 |
| 1731022500 | 65.15 | -0.69 | -1.05 | 65.55 | 65.569999 | 65.035 | 23430 |
| 1730936100 | 65.84 | 1.48 | 2.30 | 65.55 | 65.9 | 65.4171 | 34277 |
| 1730849700 | 64.36 | 0.51 | 0.80 | 63.81 | 64.36 | 63.71 | 22700 |
| 1730763300 | 63.85 | 0.1 | 0.16 | 63.87 | 64.0308 | 63.67 | 14515 |
| 1730500500 | 63.75 | -0.63 | -0.98 | 64.629999 | 64.629999 | 63.75 | 8139 |
| 1730414100 | 64.379999 | -0.02 | -0.03 | 64.44 | 64.89 | 64.379999 | 14673 |
| 1730327700 | 64.4 | 0.11 | 0.17 | 64.29 | 64.66 | 64.29 | 19065 |
| 1730241300 | 64.29 | -0.71 | -1.09 | 64.68 | 64.745 | 64.29 | 23819 |
| 1730154900 | 65 | 0.27 | 0.42 | 64.68 | 65.0654 | 64.68 | 34555 |
| 1729895700 | 64.73 | -0.67 | -1.02 | 65.55 | 65.55 | 64.54 | 7541 |
| 1729809300 | 65.4 | 0.1 | 0.15 | 65.44 | 65.44 | 65.1401 | 20879 |
| 1729722900 | 65.3 | 0.11 | 0.17 | 65 | 65.31 | 65 | 11385 |
| 1729636500 | 65.19 | -0.14 | -0.21 | 65.03 | 65.2706 | 64.8782 | 83817 |
| 1729550100 | 65.33 | -0.58 | -0.88 | 65.93 | 65.989999 | 65.29 | 20786 |
| 1729290900 | 65.91 | -0.09 | -0.14 | 65.86 | 65.965 | 65.605 | 29540 |
| 1729204500 | 66 | 0 | 0.00 | 66 | 66.05 | 65.849999 | 26599 |
| 1729118100 | 66 | 0.6 | 0.92 | 65.55 | 66 | 65.54 | 26522 |
| 1729031700 | 65.4 | 0.03 | 0.05 | 65.47 | 65.8899 | 65.239999 | 19529 |
| 1728945300 | 65.37 | 0.39 | 0.60 | 64.97 | 65.39 | 64.885 | 11700 |
| 1728686100 | 64.98 | 0.6 | 0.93 | 64.599999 | 65.04 | 64.599999 | 13603 |
| 1728599700 | 64.379999 | -0.19 | -0.29 | 64.55 | 64.7106 | 64.305457 | 19651 |
| 1728513300 | 64.565 | 0.34 | 0.54 | 64.25 | 64.7 | 64.152 | 30097 |
| 1728426900 | 64.22 | -0.43 | -0.67 | 64.33 | 64.33 | 64.069999 | 27793 |
| 1728340500 | 64.65 | -0.39 | -0.60 | 65.05 | 65.05 | 64.4482 | 23579 |
| 1728081300 | 65.04 | 0.38 | 0.59 | 64.76 | 65.06 | 64.569999 | 85594 |
| 1727994900 | 64.66 | -0.09 | -0.14 | 64.629999 | 64.6988 | 64.33 | 27299 |
| 1727908500 | 64.75 | -0.25 | -0.38 | 64.78 | 65 | 64.6572 | 20825 |
| 1727822100 | 65 | 0.01 | 0.02 | 64.84 | 65.08 | 64.53 | 23873 |
| 1727735700 | 64.989999 | 0.18 | 0.28 | 64.81 | 65 | 64.474999 | 39838 |
| 1727476500 | 64.81 | 0.53 | 0.82 | 64.519999 | 65 | 64.519999 | 46669 |
| 1727390100 | 64.28 | 0.13 | 0.20 | 64.04 | 64.45 | 64.04 | 33429 |
| 1727303700 | 64.15 | -0.35 | -0.54 | 64.59 | 64.59 | 64.019999 | 25311 |
| 1727217300 | 64.5 | -0.1 | -0.15 | 64.68 | 64.846 | 64.43 | 15635 |
| 1727130900 | 64.599999 | 0.16 | 0.25 | 64.44 | 64.64 | 64.4 | 15526 |
| 1726871700 | 64.44 | 0.16 | 0.25 | 64.349999 | 64.44 | 64.015 | 18736 |
| 1726785300 | 64.28 | 0.36 | 0.56 | 64.5 | 64.5 | 64.1065 | 17565 |
| 1726698900 | 63.92 | -0.13 | -0.20 | 64.11 | 64.4299 | 63.92 | 31723 |
| 1726612500 | 64.05 | 0.04 | 0.06 | 64.11 | 64.379999 | 63.982 | 20409 |
| 1726526100 | 64.01 | 0.57 | 0.90 | 63.75 | 64.08 | 63.75 | 22419 |
| 1726266900 | 63.44 | 0.55 | 0.87 | 63.14 | 63.47 | 63.1201 | 15795 |
| 1726180500 | 62.89 | 0.28 | 0.45 | 62.72 | 62.94 | 62.44 | 30757 |
| 1726094100 | 62.61 | -0.61 | -0.96 | 62.83 | 62.83 | 61.89 | 20244 |
| 1726007700 | 63.22 | -0.26 | -0.41 | 63.47 | 63.47 | 63.01 | 15120 |
| 1725921300 | 63.48 | 0.54 | 0.86 | 63.09 | 63.7075 | 63.09 | 20820 |
| 1725662100 | 62.94 | -0.6 | -0.94 | 63.55 | 63.8599 | 62.87 | 28384 |
| 1725575700 | 63.54 | -0.32 | -0.50 | 64.14 | 64.14 | 63.4299 | 64653 |
| 1725489300 | 63.86 | -0.06 | -0.09 | 63.97 | 64.2305 | 63.7 | 22636 |
| 1725402900 | 63.92 | -0.1 | -0.16 | 63.78 | 64.15 | 63.7 | 26309 |
| 1725057300 | 64.019999 | 0.46 | 0.72 | 63.56 | 64.12 | 63.56 | 14229 |
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
