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 | 0.0221 | 1.20910384068 | 1.8278 | 1.86 | 1.81 | 182135 | 1.83019211 | CS |
| 4 | 0.0749 | 4.21971830986 | 1.775 | 1.86 | 1.77 | 210665 | 1.81466188 | CS |
| 12 | 0.1099 | 6.31609195402 | 1.74 | 1.86 | 1.725 | 184063 | 1.80171629 | CS |
| 26 | 0.4999 | 37.0296296296 | 1.35 | 1.86 | 1.29 | 155679 | 1.69379119 | CS |
| 52 | 0.3599 | 24.1543624161 | 1.49 | 1.86 | 1.17 | 195260 | 1.56191607 | CS |
| 156 | -8.5001 | -82.1265700483 | 10.35 | 10.85 | 0.83 | 363617 | 3.12935747 | CS |
| 260 | -11.1501 | -85.77 | 13 | 31.81 | 0.83 | 642809 | 13.65094478 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 1.83 | 0 | 0.00 | 1.83 | 1.85 | 1.83 | 158996 |
| 1732664100 | 1.83 | 0.01 | 0.55 | 1.8301 | 1.8301 | 1.81 | 146844 |
| 1732577700 | 1.82 | -0.02 | -1.09 | 1.85 | 1.86 | 1.82 | 204352 |
| 1732318500 | 1.84 | 0.02 | 1.10 | 1.8278 | 1.85 | 1.82 | 218348 |
| 1732232100 | 1.82 | 0.03 | 1.68 | 1.8 | 1.84 | 1.8 | 437698 |
| 1732145700 | 1.79 | -0.04 | -2.19 | 1.8218 | 1.835 | 1.785 | 288767 |
| 1732059300 | 1.83 | 0 | 0.00 | 1.82 | 1.84 | 1.81 | 140740 |
| 1731972900 | 1.83 | 0.02 | 1.10 | 1.805 | 1.83 | 1.8 | 182532 |
| 1731713700 | 1.81 | 0.01 | 0.56 | 1.805 | 1.81 | 1.8 | 146822 |
| 1731627300 | 1.8 | -0.02 | -1.10 | 1.8147 | 1.82 | 1.8 | 177975 |
| 1731540900 | 1.82 | 0 | 0.00 | 1.83 | 1.83 | 1.81 | 269112 |
| 1731454500 | 1.82 | 0 | 0.00 | 1.82 | 1.84 | 1.81 | 383161 |
| 1731368100 | 1.82 | 0.03 | 1.68 | 1.79 | 1.83 | 1.78 | 528109 |
| 1731108900 | 1.79 | 0 | 0.00 | 1.79 | 1.8 | 1.77 | 211515 |
| 1731022500 | 1.79 | -0.02 | -1.10 | 1.82 | 1.82 | 1.78 | 173935 |
| 1730936100 | 1.81 | 0.01 | 0.56 | 1.81 | 1.82 | 1.8 | 78221 |
| 1730849700 | 1.8 | 0.01 | 0.56 | 1.79 | 1.82 | 1.79 | 88340 |
| 1730763300 | 1.79 | -0.01 | -0.56 | 1.81 | 1.81 | 1.7802 | 87814 |
| 1730500500 | 1.8 | 0.01 | 0.56 | 1.775 | 1.81 | 1.77 | 79345 |
| 1730414100 | 1.79 | -0.01 | -0.56 | 1.795 | 1.8 | 1.79 | 53103 |
| 1730327700 | 1.8 | 0 | 0.00 | 1.79 | 1.82 | 1.77 | 138368 |
| 1730241300 | 1.8 | -0.01 | -0.55 | 1.805 | 1.81 | 1.8 | 127922 |
| 1730154900 | 1.81 | 0 | 0.00 | 1.82 | 1.82 | 1.81 | 114190 |
| 1729895700 | 1.81 | -0.01 | -0.55 | 1.81 | 1.825 | 1.81 | 165851 |
| 1729809300 | 1.82 | 0 | 0.00 | 1.8151 | 1.83 | 1.81 | 71473 |
| 1729722900 | 1.82 | -0.01 | -0.55 | 1.81 | 1.84 | 1.81 | 234730 |
| 1729636500 | 1.83 | -0.01 | -0.54 | 1.834 | 1.84 | 1.83 | 41478 |
| 1729550100 | 1.84 | 0.01 | 0.55 | 1.81 | 1.84 | 1.81 | 119417 |
| 1729290900 | 1.83 | 0 | 0.00 | 1.82 | 1.8387 | 1.8 | 284903 |
| 1729204500 | 1.83 | -0.02 | -0.81 | 1.83 | 1.84 | 1.82 | 195553 |
| 1729118100 | 1.845 | 0 | 0.27 | 1.84 | 1.85 | 1.83 | 56756 |
| 1729031700 | 1.84 | 0 | 0.00 | 1.84 | 1.845 | 1.83 | 109237 |
| 1728945300 | 1.84 | 0.01 | 0.55 | 1.83 | 1.84 | 1.81 | 218074 |
| 1728686100 | 1.83 | 0 | 0.00 | 1.85 | 1.85 | 1.82 | 213923 |
| 1728599700 | 1.83 | 0.02 | 1.10 | 1.81 | 1.84 | 1.81 | 440588 |
| 1728513300 | 1.81 | 0.05 | 2.84 | 1.79 | 1.85 | 1.77 | 728031 |
| 1728426900 | 1.76 | -0.01 | -0.56 | 1.77 | 1.77 | 1.7413 | 96201 |
| 1728340500 | 1.77 | 0.02 | 1.14 | 1.7615 | 1.78 | 1.75 | 57463 |
| 1728081300 | 1.75 | 0 | 0.00 | 1.75 | 1.76 | 1.74 | 152761 |
| 1727994900 | 1.75 | 0 | 0.00 | 1.7509 | 1.76 | 1.745 | 185942 |
| 1727908500 | 1.75 | -0.02 | -1.13 | 1.7706 | 1.775 | 1.75 | 79271 |
| 1727822100 | 1.77 | 0 | 0.00 | 1.77 | 1.8 | 1.765 | 55124 |
| 1727735520 | 1.77 | -0.01 | -0.56 | 1.74 | 1.78 | 1.74 | 188681 |
| 1727476500 | 1.78 | 0.04 | 2.30 | 1.74 | 1.8 | 1.74 | 155139 |
| 1727390100 | 1.74 | 0 | 0.00 | 1.75 | 1.765 | 1.73 | 127585 |
| 1727303700 | 1.74 | -0.03 | -1.69 | 1.77 | 1.77 | 1.74 | 129714 |
| 1727217300 | 1.77 | -0.01 | -0.56 | 1.77 | 1.78 | 1.761824 | 33881 |
| 1727130900 | 1.78 | -0.03 | -1.66 | 1.8 | 1.8063 | 1.77 | 101278 |
| 1726871700 | 1.81 | 0.04 | 2.26 | 1.77 | 1.81 | 1.76 | 173834 |
| 1726785300 | 1.77 | -0.01 | -0.56 | 1.772 | 1.8 | 1.77 | 45260 |
| 1726698900 | 1.78 | 0.03 | 1.71 | 1.786 | 1.8 | 1.78 | 132047 |
| 1726612500 | 1.75 | -0.06 | -3.31 | 1.819 | 1.819 | 1.74 | 304152 |
| 1726526100 | 1.81 | -0.01 | -0.55 | 1.81 | 1.82 | 1.81 | 100819 |
| 1726266900 | 1.82 | 0.06 | 3.47 | 1.81 | 1.83 | 1.8 | 526982 |
| 1726180500 | 1.759 | 0.03 | 1.68 | 1.735 | 1.76 | 1.73 | 286799 |
| 1726094100 | 1.73 | 0 | 0.00 | 1.74 | 1.74 | 1.73 | 112341 |
| 1726007700 | 1.73 | -0.01 | -0.57 | 1.735 | 1.74 | 1.73 | 63493 |
| 1725921300 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.725 | 136177 |
| 1725662100 | 1.74 | 0.01 | 0.58 | 1.74 | 1.765 | 1.73 | 298541 |
| 1725575700 | 1.73 | -0.01 | -0.29 | 1.75 | 1.75 | 1.73 | 59504 |
| 1725489300 | 1.735 | 0.01 | 0.29 | 1.73 | 1.78 | 1.73 | 76564 |
| 1725402900 | 1.73 | 0 | 0.00 | 1.73 | 1.74 | 1.73 | 117890 |
| 1725057300 | 1.73 | 0 | 0.00 | 1.76 | 1.79 | 1.73 | 171635 |
| 1724970900 | 1.73 | 0 | 0.00 | 1.74 | 1.7502 | 1.73 | 136421 |
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
