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 | 1.28 | 10.6666666667 | 12 | 13.54 | 11.2601 | 2285645 | 12.42832511 | CS |
| 4 | -0.5347 | -3.87051474154 | 13.8147 | 14.3 | 10.875 | 2675493 | 12.40286032 | CS |
| 12 | 7.53 | 130.956521739 | 5.75 | 15.5799 | 4.5 | 3067196 | 10.64797763 | CS |
| 26 | 7.8 | 142.335766423 | 5.48 | 15.5799 | 4.5 | 2325705 | 8.91155853 | CS |
| 52 | 9.43 | 244.935064935 | 3.85 | 15.5799 | 2.385 | 2554262 | 6.50102956 | CS |
| 156 | 1.04 | 8.49673202614 | 12.24 | 15.5799 | 2.385 | 1947731 | 6.95935058 | CS |
| 260 | -18.67 | -58.4350547731 | 31.95 | 35.75 | 2.385 | 1809469 | 8.35454743 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 13.28 | 0.36 | 2.79 | 12.85 | 13.54 | 12.68 | 1936807 |
| 1732577700 | 12.92 | 0.99 | 8.30 | 12.28 | 13.28 | 12.28 | 3318872 |
| 1732318500 | 11.93 | 0.24 | 2.05 | 11.6038 | 12.01 | 11.2601 | 2218628 |
| 1732232100 | 11.69 | -0.3 | -2.50 | 12.01 | 12.24 | 11.67 | 1475453 |
| 1732145700 | 11.99 | 0.32 | 2.74 | 12 | 12.548 | 11.69 | 2478466 |
| 1732059300 | 11.67 | 0.07 | 0.60 | 11.5187 | 11.74 | 11.4435 | 1521055 |
| 1731972900 | 11.6 | 0.56 | 5.07 | 10.9539 | 11.66 | 10.89 | 1987941 |
| 1731713700 | 11.04 | -0.1 | -0.90 | 11.11 | 11.21 | 10.875 | 1918367 |
| 1731627300 | 11.14 | -0.65 | -5.51 | 11.76 | 11.92 | 11.12 | 2403809 |
| 1731540900 | 11.79 | -0.87 | -6.87 | 12.8 | 12.88 | 11.63 | 3704105 |
| 1731454500 | 12.66 | -0.25 | -1.90 | 12.92 | 14.28 | 12.55 | 4098426 |
| 1731368100 | 12.905 | 0.94 | 7.90 | 12.08 | 13.45 | 12.03 | 3151337 |
| 1731108900 | 11.96 | -0.5 | -4.01 | 12.41 | 12.4128 | 11.715 | 2927779 |
| 1731022500 | 12.46 | -0.9 | -6.74 | 13.72 | 14.3 | 11.9 | 6372247 |
| 1730936100 | 13.36 | 0.77 | 6.12 | 12.96 | 13.36 | 12.6027 | 3663325 |
| 1730849700 | 12.59 | 0.08 | 0.64 | 12.59 | 12.95 | 12.49 | 1712166 |
| 1730763300 | 12.51 | -0.36 | -2.80 | 12.67 | 12.85 | 12.13 | 1967725 |
| 1730500500 | 12.87 | -0.15 | -1.15 | 13.14 | 13.62 | 12.81 | 2322403 |
| 1730414100 | 13.02 | -0.46 | -3.41 | 13.55 | 13.55 | 12.73 | 2502796 |
| 1730327700 | 13.48 | -0.52 | -3.71 | 13.8147 | 14.14 | 13.46 | 1828158 |
| 1730241300 | 14 | 0.08 | 0.57 | 13.52 | 14.3 | 13.29 | 2786771 |
| 1730154900 | 13.92 | -0.2 | -1.42 | 13.9814 | 14.37 | 13.66 | 2770928 |
| 1729895700 | 14.12 | -0.18 | -1.26 | 14.74 | 15.5799 | 13.841 | 8664923 |
| 1729809300 | 14.3 | 3.26 | 29.53 | 11.2 | 14.8799 | 11.07 | 14397901 |
| 1729722900 | 11.04 | -0.15 | -1.34 | 11.06 | 11.46 | 10.85 | 1767478 |
| 1729636500 | 11.19 | 0.08 | 0.72 | 11.14 | 11.35 | 10.87 | 1786467 |
| 1729550100 | 11.11 | 0.43 | 4.03 | 10.75 | 11.24 | 10.405 | 2223024 |
| 1729290900 | 10.68 | 0.7 | 7.01 | 10.44 | 11.25 | 10.41 | 4774802 |
| 1729204500 | 9.98 | -0.31 | -3.01 | 10.3 | 10.6195 | 9.885 | 1839509 |
| 1729118100 | 10.29 | 0.56 | 5.76 | 9.93 | 10.65 | 9.7 | 3557926 |
| 1729031700 | 9.73 | 0.36 | 3.84 | 9.41 | 9.88 | 9.163 | 1546932 |
| 1728945300 | 9.3699999 | -0.03 | -0.32 | 9.41 | 9.4949999 | 9.242 | 1180808 |
| 1728686100 | 9.4 | 0.31 | 3.41 | 9.09 | 9.66 | 9.02 | 1888024 |
| 1728599700 | 9.09 | -0.05 | -0.55 | 8.92 | 9.15 | 8.635 | 1627948 |
| 1728513300 | 9.14 | -0.28 | -2.97 | 9.65 | 9.8699999 | 9.13 | 1380096 |
| 1728426900 | 9.42 | 0.35 | 3.86 | 9.03 | 9.6699 | 8.92 | 1468305 |
| 1728340500 | 9.07 | -0.19 | -2.05 | 9.24 | 9.3 | 9.02 | 992313 |
| 1728081300 | 9.26 | 0.25 | 2.77 | 9.34 | 9.358 | 9.07 | 1126882 |
| 1727994900 | 9.01 | -0.07 | -0.77 | 9.02 | 9.06 | 8.675 | 1730494 |
| 1727908500 | 9.08 | 0.27 | 3.06 | 8.8512 | 9.38 | 8.85 | 1367773 |
| 1727822100 | 8.81 | -0.69 | -7.26 | 9.3699999 | 9.44 | 8.6649999 | 2188315 |
| 1727735520 | 9.5 | -0.1 | -1.04 | 9.41 | 9.83 | 9.355 | 1867032 |
| 1727476500 | 9.6 | 0.14 | 1.48 | 9.51 | 9.77 | 9.355 | 1674251 |
| 1727390100 | 9.46 | -0.24 | -2.47 | 9.9 | 10.05 | 9.46 | 1775079 |
| 1727303700 | 9.7 | -0.47 | -4.62 | 10.39 | 10.6769 | 9.6199999 | 2978823 |
| 1727217300 | 10.17 | 0.9 | 9.71 | 9.3 | 10.25 | 9.285 | 2816795 |
| 1727130900 | 9.27 | 0.01 | 0.11 | 9.5 | 9.5 | 8.97 | 2016736 |
| 1726871700 | 9.26 | -0.02 | -0.22 | 9.35 | 10.06 | 9.1799 | 5367427 |
| 1726785300 | 9.28 | 1.13 | 13.87 | 8.45 | 9.67 | 8.41 | 6222664 |
| 1726698900 | 8.15 | -0.61 | -6.96 | 8.67 | 8.7998999 | 8.08 | 3058713 |
| 1726612500 | 8.76 | -0.14 | -1.57 | 8.85 | 9.185 | 8.6 | 3182815 |
| 1726526100 | 8.9 | 0.08 | 0.91 | 8.85 | 9.39 | 8.7305 | 5334981 |
| 1726266900 | 8.82 | 0.82 | 10.25 | 8.18 | 9.55 | 8.18 | 8446811 |
| 1726180500 | 8 | 1.24 | 18.34 | 7.125 | 8 | 7.0821 | 5869559 |
| 1726094100 | 6.76 | 2.07 | 44.14 | 5.18 | 6.99 | 5.0688 | 10221878 |
| 1726007700 | 4.69 | -0.02 | -0.42 | 4.71 | 4.7299 | 4.5 | 1274332 |
| 1725921300 | 4.71 | -0.09 | -1.88 | 4.84 | 4.84 | 4.63 | 1502681 |
| 1725662100 | 4.8 | -0.61 | -11.28 | 5.4 | 5.51 | 4.725 | 3276288 |
| 1725575700 | 5.41 | -0.42 | -7.20 | 5.7699999 | 5.8 | 5.3 | 1942853 |
| 1725489300 | 5.83 | 0.04 | 0.69 | 5.75 | 6.0106 | 5.6801 | 624547 |
| 1725402900 | 5.79 | -0.31 | -5.08 | 6.09 | 6.0999 | 5.6449999 | 1306723 |
| 1725057300 | 6.1 | 0.14 | 2.35 | 5.94 | 6.195 | 5.94 | 1135278 |
| 1724970900 | 5.96 | 0.09 | 1.53 | 6.04 | 6.115 | 5.86 | 1089468 |
| 1724884500 | 5.87 | -0.09 | -1.51 | 5.83 | 6.05 | 5.8 | 1122138 |
| 1724798100 | 5.96 | -0.01 | -0.17 | 5.89 | 5.97 | 5.65 | 1111182 |
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
