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アラート、カスタムポートフォリオ、市場の動き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 | 0.2109 | 1.05661322645 | 19.96 | 20.16 | 19.94 | 82092 | 20.0259653 | SP |
| 4 | -0.0491 | -0.242828882295 | 20.22 | 20.2393 | 19.86 | 57498 | 20.00026858 | SP |
| 12 | -0.5191 | -2.50894151764 | 20.69 | 20.9949 | 19.86 | 52038 | 20.36779615 | SP |
| 26 | 0.3609 | 1.8218071681 | 19.81 | 20.9949 | 19.6037 | 48200 | 20.33352631 | SP |
| 52 | 0.3909 | 1.97623862487 | 19.78 | 20.9949 | 19.4712 | 48964 | 20.23678837 | SP |
| 156 | -4.5291 | -18.336437247 | 24.7 | 24.96 | 19.02 | 39603 | 20.42757396 | SP |
| 260 | -4.9191 | -19.6058190514 | 25.09 | 25.38 | 19.02 | 36358 | 20.43582215 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 20.1709 | 0.06 | 0.30 | 20.18 | 20.2 | 20.14 | 38917 |
| 1732664100 | 20.11 | -0.02 | -0.10 | 20.1 | 20.11 | 20.07 | 74027 |
| 1732577700 | 20.13 | 0.16 | 0.83 | 20.12 | 20.14 | 20.0901 | 118748 |
| 1732318500 | 19.965 | 0.01 | 0.05 | 19.985 | 19.99 | 19.9605 | 59423 |
| 1732232100 | 19.955 | -0.02 | -0.08 | 19.99 | 20.0173 | 19.94 | 80354 |
| 1732145700 | 19.97 | -0.03 | -0.13 | 19.951 | 19.9918 | 19.951 | 100457 |
| 1732059300 | 19.995 | 0.04 | 0.20 | 20.01 | 20.0197 | 19.985 | 51124 |
| 1731972900 | 19.955 | 0.02 | 0.13 | 19.92 | 19.97 | 19.9067 | 39523 |
| 1731713700 | 19.93 | 0.03 | 0.14 | 19.86 | 19.97 | 19.86 | 62368 |
| 1731627300 | 19.9016 | -0.02 | -0.12 | 19.9233 | 19.98 | 19.89 | 42821 |
| 1731540900 | 19.925 | 0.02 | 0.10 | 20 | 20 | 19.9 | 34111 |
| 1731454500 | 19.905 | -0.11 | -0.55 | 19.95 | 19.98 | 19.895 | 87750 |
| 1731368100 | 20.015 | -0.05 | -0.25 | 20 | 20.02 | 19.985 | 52217 |
| 1731108900 | 20.065 | 0.02 | 0.07 | 20.09 | 20.119 | 20.04 | 38925 |
| 1731022500 | 20.05 | 0.15 | 0.75 | 19.9957 | 20.07 | 19.99 | 29515 |
| 1730936100 | 19.9 | -0.17 | -0.85 | 19.8701 | 19.9499 | 19.87 | 86667 |
| 1730849700 | 20.07 | 0.01 | 0.05 | 20.0499 | 20.0797 | 19.9801 | 42185 |
| 1730763300 | 20.06 | 0.08 | 0.43 | 20.08 | 20.11 | 20.03 | 38331 |
| 1730500500 | 19.975 | -0.15 | -0.76 | 20.1 | 20.1 | 19.975 | 37647 |
| 1730414100 | 20.1287 | -0.01 | -0.06 | 20.11 | 20.16 | 20.0801 | 36956 |
| 1730327700 | 20.14 | -0.05 | -0.25 | 20.22 | 20.2393 | 20.14 | 27820 |
| 1730241300 | 20.19 | 0.02 | 0.07 | 20.1134 | 20.19 | 20.1 | 52596 |
| 1730154900 | 20.175 | -0.04 | -0.17 | 20.21 | 20.21 | 20.145 | 75649 |
| 1729895700 | 20.21 | -0.05 | -0.22 | 20.2798 | 20.2899 | 20.2 | 22664 |
| 1729809300 | 20.255 | 0.03 | 0.15 | 20.2467 | 20.28 | 20.23 | 27954 |
| 1729722900 | 20.225 | -0.04 | -0.20 | 20.22 | 20.2368 | 20.19 | 29416 |
| 1729636500 | 20.265 | -0.03 | -0.12 | 20.306 | 20.31 | 20.2554 | 71838 |
| 1729550100 | 20.29 | -0.13 | -0.61 | 20.35 | 20.35 | 20.2809 | 42834 |
| 1729290900 | 20.415 | 0.03 | 0.15 | 20.42 | 20.43 | 20.4092 | 38944 |
| 1729204500 | 20.385 | -0.08 | -0.39 | 20.38 | 20.39 | 20.37 | 240147 |
| 1729118100 | 20.465 | 0.02 | 0.10 | 20.47 | 20.4896 | 20.46 | 26734 |
| 1729031700 | 20.445 | 0.09 | 0.44 | 20.42 | 20.45 | 20.42 | 93552 |
| 1728945300 | 20.355 | -0.04 | -0.20 | 20.37 | 20.37 | 20.31 | 8546 |
| 1728686100 | 20.395 | 0.01 | 0.05 | 20.37 | 20.4099 | 20.37 | 20378 |
| 1728599700 | 20.385 | 0.01 | 0.03 | 20.38 | 20.39 | 20.3206 | 43992 |
| 1728513300 | 20.3799 | -0.07 | -0.32 | 20.42 | 20.42 | 20.375 | 39018 |
| 1728426900 | 20.445 | 0.02 | 0.07 | 20.41 | 20.45 | 20.405 | 41352 |
| 1728340500 | 20.43 | -0.07 | -0.34 | 20.43 | 20.45 | 20.42 | 37717 |
| 1728081300 | 20.5 | -0.19 | -0.89 | 20.53 | 20.555 | 20.4836 | 110911 |
| 1727994900 | 20.685 | -0.1 | -0.46 | 20.73 | 20.73 | 20.67 | 50684 |
| 1727908500 | 20.78 | -0.04 | -0.17 | 20.74 | 20.78 | 20.74 | 25120 |
| 1727822100 | 20.815 | -0.01 | -0.02 | 20.82 | 20.87 | 20.8 | 16832 |
| 1727735520 | 20.82 | -0.05 | -0.23 | 20.87 | 20.87 | 20.795 | 11478 |
| 1727476500 | 20.8675 | 0.06 | 0.30 | 20.85 | 20.89 | 20.835 | 26923 |
| 1727390100 | 20.805 | -0.02 | -0.10 | 20.83 | 20.8306 | 20.7899 | 42144 |
| 1727303700 | 20.825 | -0.07 | -0.31 | 20.85 | 20.86 | 20.825 | 21617 |
| 1727217300 | 20.89 | 0.04 | 0.17 | 20.81 | 20.892657 | 20.81 | 19252 |
| 1727130900 | 20.855 | -0.02 | -0.10 | 20.84 | 20.8785 | 20.81 | 107682 |
| 1726871700 | 20.875 | -0.01 | -0.02 | 20.85 | 20.9 | 20.825 | 42156 |
| 1726785300 | 20.88 | 0 | 0.02 | 20.85 | 20.88 | 20.845 | 65379 |
| 1726698900 | 20.875 | -0.08 | -0.38 | 20.91 | 20.9658 | 20.875 | 42137 |
| 1726612500 | 20.955 | -0.03 | -0.16 | 20.97 | 20.97 | 20.94 | 31258 |
| 1726526100 | 20.9884 | 0.03 | 0.16 | 20.97 | 20.9949 | 20.95 | 34305 |
| 1726266900 | 20.955 | 0.05 | 0.24 | 20.96 | 20.97 | 20.93 | 21106 |
| 1726180500 | 20.905 | -0.03 | -0.14 | 20.9199 | 20.9199 | 20.88 | 22531 |
| 1726094100 | 20.935 | -0.01 | -0.05 | 20.91 | 20.99 | 20.8916 | 86717 |
| 1726007700 | 20.945 | 0.08 | 0.38 | 20.88 | 20.96 | 20.8752 | 40851 |
| 1725921300 | 20.865 | 0 | 0.02 | 20.85 | 20.88 | 20.83 | 32551 |
| 1725662100 | 20.86 | 0.05 | 0.26 | 20.8084 | 20.92 | 20.79 | 30105 |
| 1725575700 | 20.805 | 0.03 | 0.14 | 20.81 | 20.838 | 20.75 | 54667 |
| 1725489300 | 20.775 | 0.1 | 0.51 | 20.69 | 20.78 | 20.69 | 70591 |
| 1725402900 | 20.67 | 0.05 | 0.24 | 20.6498 | 20.68 | 20.6401 | 31274 |
| 1725057300 | 20.62 | -0.07 | -0.31 | 20.68 | 20.71 | 20.62 | 20855 |
| 1724970900 | 20.685 | -0.03 | -0.14 | 20.6867 | 20.69 | 20.6615 | 59064 |
| 1724884500 | 20.715 | 0 | 0.00 | 20.73 | 20.7327 | 20.71 | 23906 |
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
