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 | 0.9 | 4.0834845735 | 22.04 | 23.22 | 21.93 | 182965 | 22.52922716 | SP |
| 4 | 1.22 | 5.61694290976 | 21.72 | 23.22 | 21.27 | 202978 | 22.12692065 | SP |
| 12 | 1.2 | 5.51977920883 | 21.74 | 23.22 | 20.86 | 186880 | 21.8631292 | SP |
| 26 | 3.01 | 15.10286001 | 19.93 | 23.22 | 19.33 | 197072 | 21.09186133 | SP |
| 52 | 3.57 | 18.4305627259 | 19.37 | 23.22 | 19.15 | 263943 | 20.55585066 | SP |
| 156 | 2.54 | 12.4509803922 | 20.4 | 23.22 | 17.94 | 349594 | 20.37462546 | SP |
| 260 | 4.51 | 24.4709712425 | 18.43 | 23.22 | 10.97 | 300080 | 19.39833279 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 23.08 | 0.31 | 1.36 | 23.05 | 23.22 | 23.04 | 164340 |
| 1732318500 | 22.77 | 0.39 | 1.74 | 22.45 | 22.79 | 22.45 | 171433 |
| 1732232100 | 22.38 | 0.28 | 1.27 | 22.11 | 22.405 | 22.0778 | 221395 |
| 1732145700 | 22.1 | 0.05 | 0.23 | 22.03 | 22.1 | 21.94 | 176975 |
| 1732059300 | 22.05 | -0.16 | -0.72 | 22 | 22.1 | 21.93 | 144250 |
| 1731972900 | 22.21 | 0.13 | 0.59 | 22.02 | 22.2508 | 22.0031 | 131963 |
| 1731713700 | 22.08 | 0 | 0.00 | 22.11 | 22.175 | 21.99 | 146899 |
| 1731627300 | 22.08 | -0.1 | -0.43 | 22.2171 | 22.22 | 22.04 | 118826 |
| 1731540900 | 22.175 | 0.02 | 0.07 | 22.27 | 22.34 | 22.13 | 334646 |
| 1731454500 | 22.16 | -0.16 | -0.72 | 22.24 | 22.3344 | 22.1 | 244985 |
| 1731368100 | 22.32 | 0.28 | 1.27 | 22.21 | 22.46 | 22.1822 | 171092 |
| 1731108900 | 22.04 | -0.03 | -0.14 | 22.07 | 22.16 | 21.97 | 232591 |
| 1731022500 | 22.07 | -0.25 | -1.12 | 22.19 | 22.305 | 22.05 | 178818 |
| 1730936100 | 22.32 | 0.74 | 3.43 | 22.17 | 22.365 | 22.14 | 599838 |
| 1730849700 | 21.58 | 0.24 | 1.12 | 21.27 | 21.585 | 21.27 | 171594 |
| 1730763300 | 21.34 | -0.12 | -0.56 | 21.49 | 21.52 | 21.3 | 155074 |
| 1730500500 | 21.46 | -0.14 | -0.65 | 21.68 | 21.73 | 21.425 | 174515 |
| 1730414100 | 21.6 | -0.02 | -0.09 | 21.61 | 21.74 | 21.6 | 197900 |
| 1730327700 | 21.62 | 0.01 | 0.05 | 21.6497 | 21.81 | 21.605 | 91738 |
| 1730241300 | 21.61 | -0.22 | -1.01 | 21.64 | 21.71 | 21.589 | 164894 |
| 1730154900 | 21.83 | 0.24 | 1.11 | 21.7 | 21.8599 | 21.7 | 200777 |
| 1729895700 | 21.59 | -0.2 | -0.92 | 21.86 | 21.869 | 21.565 | 398621 |
| 1729809300 | 21.79 | 0.01 | 0.05 | 21.9 | 21.9 | 21.7 | 126631 |
| 1729722900 | 21.78 | -0.04 | -0.18 | 21.79 | 21.82 | 21.655 | 331969 |
| 1729636500 | 21.82 | -0.07 | -0.32 | 21.83 | 21.8487 | 21.7 | 159467 |
| 1729550100 | 21.89 | -0.38 | -1.71 | 22.18 | 22.19 | 21.875 | 182702 |
| 1729290900 | 22.27 | 0.01 | 0.04 | 22.26 | 22.3101 | 22.16 | 148947 |
| 1729204500 | 22.26 | -0.16 | -0.71 | 22.42 | 22.42 | 22.185 | 129493 |
| 1729118100 | 22.42 | 0.28 | 1.26 | 22.2 | 22.45 | 22.2 | 193109 |
| 1729031700 | 22.14 | 0.24 | 1.10 | 21.98 | 22.3401 | 21.98 | 241790 |
| 1728945300 | 21.9 | 0.1 | 0.46 | 21.8 | 21.9 | 21.705 | 150225 |
| 1728686100 | 21.8 | 0.24 | 1.11 | 21.59 | 21.82 | 21.59 | 133905 |
| 1728599700 | 21.56 | -0.05 | -0.23 | 21.55 | 21.6313 | 21.4972 | 115000 |
| 1728513300 | 21.61 | 0.13 | 0.61 | 21.49 | 21.7174 | 21.435 | 165503 |
| 1728426900 | 21.48 | 0.01 | 0.05 | 21.4301 | 21.54 | 21.41 | 169647 |
| 1728340500 | 21.47 | -0.12 | -0.56 | 21.57 | 21.58 | 21.36 | 141316 |
| 1728081300 | 21.59 | 0.14 | 0.65 | 21.58 | 21.64 | 21.45 | 213915 |
| 1727994900 | 21.45 | -0.14 | -0.65 | 21.5 | 21.5 | 21.384 | 293511 |
| 1727908500 | 21.59 | -0.1 | -0.46 | 21.66 | 21.77 | 21.5606 | 137347 |
| 1727822100 | 21.69 | -0.24 | -1.09 | 21.9 | 21.9 | 21.63 | 135098 |
| 1727735520 | 21.93 | 0.07 | 0.32 | 21.86 | 21.96 | 21.78 | 187272 |
| 1727476500 | 21.86 | 0.17 | 0.78 | 21.81 | 22.01 | 21.7899 | 225932 |
| 1727390100 | 21.69 | 0.17 | 0.79 | 21.59 | 21.73 | 21.59 | 122414 |
| 1727303700 | 21.52 | -0.21 | -0.97 | 21.77 | 21.77 | 21.505 | 203862 |
| 1727217300 | 21.73 | 0.01 | 0.05 | 21.73 | 21.84 | 21.68 | 155987 |
| 1727130900 | 21.72 | -0.02 | -0.09 | 21.76 | 21.77 | 21.665 | 133164 |
| 1726871700 | 21.74 | -0.15 | -0.69 | 21.89 | 21.89 | 21.71 | 181514 |
| 1726785300 | 21.89 | 0.16 | 0.74 | 21.95 | 21.95 | 21.765 | 142695 |
| 1726698900 | 21.73 | 0.01 | 0.05 | 21.75 | 21.96 | 21.68 | 166220 |
| 1726612500 | 21.72 | -0.02 | -0.09 | 21.82 | 21.925 | 21.6999 | 103692 |
| 1726526100 | 21.74 | 0.15 | 0.69 | 21.76 | 21.7648 | 21.6183 | 207717 |
| 1726266900 | 21.59 | 0.33 | 1.55 | 21.4 | 21.59 | 21.37 | 136986 |
| 1726180500 | 21.26 | 0.08 | 0.38 | 21.26 | 21.29 | 21.1 | 131465 |
| 1726094100 | 21.18 | -0.18 | -0.82 | 21.27 | 21.27 | 20.86 | 129998 |
| 1726007700 | 21.355 | -0.01 | -0.02 | 21.38 | 21.38 | 21.1907 | 106307 |
| 1725921300 | 21.36 | 0.12 | 0.56 | 21.28 | 21.425 | 21.24 | 159044 |
| 1725662100 | 21.24 | -0.28 | -1.30 | 21.61 | 21.63 | 21.2 | 153899 |
| 1725575700 | 21.52 | -0.09 | -0.42 | 21.59 | 21.615 | 21.405 | 179026 |
| 1725489300 | 21.61 | -0.08 | -0.37 | 21.69 | 21.8 | 21.52 | 152360 |
| 1725402900 | 21.69 | -0.11 | -0.50 | 21.82 | 21.84 | 21.635 | 177294 |
| 1725057300 | 21.8 | 0.15 | 0.69 | 21.71 | 21.835 | 21.59 | 116222 |
| 1724970900 | 21.65 | 0.06 | 0.28 | 21.69 | 21.77 | 21.48 | 147725 |
| 1724884500 | 21.59 | 0.06 | 0.28 | 21.52 | 21.7 | 21.4798 | 142666 |
| 1724798100 | 21.53 | -0.15 | -0.69 | 21.64 | 21.64 | 21.49 | 154781 |
| 1724711700 | 21.68 | 0.08 | 0.37 | 21.66 | 21.815 | 21.645 | 185453 |
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
