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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 9.45378151261 | 9.52 | 10.51 | 9.33 | 193333 | 10.04997343 | CS |
| 4 | 2.22 | 27.0731707317 | 8.2 | 10.51 | 8.2 | 280460 | 9.40044798 | CS |
| 12 | -7.37 | -41.4277684092 | 17.79 | 18.72 | 8.06 | 366392 | 11.9006064 | CS |
| 26 | -4.58 | -30.5333333333 | 15 | 21.01 | 8.06 | 275286 | 14.03557969 | CS |
| 52 | -4.58 | -30.5333333333 | 15 | 21.01 | 8.06 | 275440 | 14.11265332 | CS |
| 156 | -4.58 | -30.5333333333 | 15 | 21.01 | 8.06 | 275440 | 14.11265332 | CS |
| 260 | -4.58 | -30.5333333333 | 15 | 21.01 | 8.06 | 275440 | 14.11265332 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 10.05 | -0.05 | -0.50 | 10.19 | 10.37 | 10.03 | 113827 |
| 1732664100 | 10.1 | -0.13 | -1.27 | 10.2 | 10.21 | 9.83 | 177332 |
| 1732577700 | 10.23 | 0.43 | 4.39 | 9.92 | 10.31 | 9.86 | 262382 |
| 1732318500 | 9.8 | 0.26 | 2.73 | 9.52 | 9.86 | 9.33 | 223459 |
| 1732232100 | 9.5399999 | 0.15 | 1.60 | 9.42 | 9.605 | 9.21 | 144944 |
| 1732145700 | 9.39 | -0.21 | -2.19 | 9.63 | 9.81 | 9.31 | 163743 |
| 1732059300 | 9.6 | 0.04 | 0.42 | 9.44 | 9.67 | 9.44 | 175446 |
| 1731972900 | 9.56 | 0.02 | 0.21 | 9.61 | 9.71 | 9.4 | 145270 |
| 1731713700 | 9.5399999 | 0.39 | 4.26 | 9.2 | 9.86 | 9.0633 | 506943 |
| 1731627300 | 9.15 | -0.27 | -2.87 | 9.49 | 9.5366 | 9.0601 | 234788 |
| 1731540900 | 9.42 | 0.17 | 1.84 | 9.33 | 9.49 | 9.0633 | 280738 |
| 1731454500 | 9.25 | -0.36 | -3.75 | 9.64 | 9.715 | 9.17 | 323555 |
| 1731368100 | 9.61 | -0.39 | -3.90 | 10 | 10.104 | 9.2899999 | 393694 |
| 1731108900 | 10 | 0.78 | 8.46 | 9.25 | 10.02 | 8.7899999 | 385903 |
| 1731022500 | 9.22 | -0.07 | -0.75 | 9.34 | 9.45 | 9.03 | 297728 |
| 1730936100 | 9.2899999 | 0.51 | 5.81 | 8.93 | 9.43 | 8.91 | 604476 |
| 1730849700 | 8.78 | 0.38 | 4.52 | 8.47 | 8.8 | 8.363 | 500305 |
| 1730763300 | 8.4 | 0.07 | 0.84 | 8.35 | 8.55 | 8.34 | 257174 |
| 1730500500 | 8.33 | 0.14 | 1.71 | 8.2 | 8.3699999 | 8.11 | 166908 |
| 1730414100 | 8.19 | -0.15 | -1.80 | 8.38 | 8.45 | 8.06 | 183711 |
| 1730327700 | 8.34 | 0.11 | 1.34 | 8.18 | 8.71 | 8.18 | 263216 |
| 1730241300 | 8.23 | -0.2 | -2.37 | 8.43 | 8.56 | 8.16 | 292005 |
| 1730154900 | 8.43 | 0.07 | 0.84 | 8.5 | 8.5 | 8.24 | 156792 |
| 1729895700 | 8.36 | -0.08 | -0.95 | 8.45 | 8.52 | 8.26 | 167727 |
| 1729809300 | 8.44 | -0.06 | -0.71 | 8.41 | 8.69 | 8.27 | 294940 |
| 1729722900 | 8.5 | -0.35 | -3.95 | 8.85 | 8.8867999 | 8.39 | 342038 |
| 1729636500 | 8.85 | -0.05 | -0.56 | 8.86 | 9.24 | 8.7832 | 284620 |
| 1729550100 | 8.9 | -0.53 | -5.62 | 9.28 | 9.3503 | 8.8699999 | 489637 |
| 1729290900 | 9.43 | -0.5 | -5.04 | 9.97 | 10.1 | 9.42 | 904323 |
| 1729204500 | 9.93 | -4.01 | -28.77 | 12.55 | 12.767 | 9.58 | 4010767 |
| 1729118100 | 13.94 | 0.58 | 4.34 | 13.47 | 13.95 | 13.37 | 180721 |
| 1729031700 | 13.36 | -0.19 | -1.40 | 13.55 | 13.94 | 13.33 | 175141 |
| 1728945300 | 13.55 | -0.86 | -5.97 | 14.47 | 14.64 | 13.42 | 327389 |
| 1728686100 | 14.41 | 0.6 | 4.34 | 13.81 | 14.43 | 13.79 | 260510 |
| 1728599700 | 13.81 | 0.11 | 0.80 | 13.56 | 14.3126 | 13.45 | 123180 |
| 1728513300 | 13.7 | -0.06 | -0.44 | 13.76 | 13.96 | 13.46 | 261052 |
| 1728426900 | 13.76 | -0.25 | -1.78 | 14.06 | 14.15 | 13.51 | 298117 |
| 1728340500 | 14.01 | -0.44 | -3.04 | 14.39 | 14.59 | 14 | 448919 |
| 1728081300 | 14.45 | 0.67 | 4.86 | 14.1 | 14.835 | 14 | 321761 |
| 1727994900 | 13.78 | 0.58 | 4.39 | 13.14 | 13.97 | 12.7949 | 286392 |
| 1727908500 | 13.2 | -0.3 | -2.22 | 13.42 | 13.66 | 13.2 | 136177 |
| 1727822100 | 13.5 | -0.68 | -4.80 | 14.3 | 14.3 | 13.28 | 233381 |
| 1727735700 | 14.18 | -0.63 | -4.25 | 14.81 | 15.255 | 14.06 | 337465 |
| 1727476500 | 14.81 | -0.55 | -3.58 | 15.3 | 15.6 | 14.658 | 469797 |
| 1727390100 | 15.36 | -0.48 | -3.03 | 15.94 | 16.129999 | 15.07 | 514262 |
| 1727303700 | 15.84 | -0.42 | -2.58 | 16.16 | 16.239999 | 15.7 | 210381 |
| 1727217300 | 16.26 | -0.28 | -1.69 | 16.59 | 16.69 | 16.19 | 135032 |
| 1727130900 | 16.54 | 0.1 | 0.61 | 16.59 | 17.08 | 16.469999 | 183347 |
| 1726871700 | 16.44 | -0.85 | -4.92 | 17.16 | 17.37 | 16.44 | 2467076 |
| 1726785300 | 17.29 | 0.04 | 0.23 | 17.5 | 18.08 | 17.28 | 233557 |
| 1726698900 | 17.25 | 0.25 | 1.47 | 17.08 | 17.56 | 16.97 | 188173 |
| 1726612500 | 17 | 0.03 | 0.18 | 17.06 | 17.66 | 16.44 | 185078 |
| 1726526100 | 16.97 | -0.02 | -0.12 | 17.05 | 17.19 | 16.71 | 110241 |
| 1726266900 | 16.99 | -0.15 | -0.88 | 17.07 | 17.25 | 16.329999 | 205747 |
| 1726180500 | 17.14 | -0.36 | -2.06 | 17.72 | 18.4 | 17.11 | 132394 |
| 1726094100 | 17.5 | 0.24 | 1.39 | 17.27 | 17.55 | 16.795 | 147808 |
| 1726007700 | 17.26 | -0.45 | -2.54 | 17.71 | 17.86 | 17.26 | 105417 |
| 1725921300 | 17.71 | -0.19 | -1.06 | 17.69 | 18.4 | 17.45 | 161960 |
| 1725662100 | 17.9 | -0.11 | -0.61 | 17.79 | 18.72 | 17.715 | 135647 |
| 1725575700 | 18.01 | -0.49 | -2.65 | 18.87 | 18.87 | 17.705 | 116278 |
| 1725489300 | 18.5 | -0.22 | -1.18 | 18.68 | 19.25 | 18.29 | 77575 |
| 1725402900 | 18.72 | -0.3 | -1.58 | 18.83 | 19.43 | 18.55 | 85345 |
| 1725057300 | 19.02 | 0.59 | 3.20 | 18.5 | 19.17 | 18.42 | 71731 |
| 1724970900 | 18.43 | 0.11 | 0.60 | 18.33 | 18.88 | 18.33 | 77358 |
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
