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 | 1.14 | 3.72184133203 | 30.63 | 31.75 | 29.5 | 18843 | 30.4689215 | CS |
| 4 | 4.19 | 15.1921682379 | 27.58 | 31.75 | 26.58 | 21720 | 28.82349706 | CS |
| 12 | 9.63 | 43.4959349593 | 22.14 | 31.75 | 20.18 | 13929 | 26.58832326 | CS |
| 26 | 11.97 | 60.4545454545 | 19.8 | 31.75 | 18.91 | 19422 | 22.96996891 | CS |
| 52 | 11.32 | 55.3545232274 | 20.45 | 31.75 | 17.01 | 22145 | 21.18970257 | CS |
| 156 | 7.97 | 33.487394958 | 23.8 | 31.75 | 17.01 | 14962 | 22.74676941 | CS |
| 260 | -0.18 | -0.56338028169 | 31.95 | 36.27 | 17.01 | 15082 | 23.35866295 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 31.77 | 0.26 | 0.83 | 31.49 | 31.98 | 31.0922 | 21017 |
| 1732664100 | 31.51 | 0.32 | 1.03 | 31.25 | 31.58 | 31.2 | 11305 |
| 1732577700 | 31.19 | 0.78 | 2.56 | 30.57 | 31.36 | 30.57 | 17948 |
| 1732318500 | 30.41 | 0.28 | 0.93 | 30.42 | 30.735 | 29.89 | 12364 |
| 1732232100 | 30.13 | 0.29 | 0.97 | 29.8 | 30.695 | 29.5 | 40036 |
| 1732145700 | 29.84 | -0.69 | -2.26 | 30.63 | 30.71 | 29.77 | 17613 |
| 1732059300 | 30.53 | 0.62 | 2.07 | 29.94 | 30.55 | 29.83 | 18831 |
| 1731972900 | 29.91 | 0.04 | 0.13 | 30 | 30.5 | 29.91 | 10251 |
| 1731713700 | 29.87 | -0.18 | -0.60 | 30.05 | 30.19 | 29.5 | 10623 |
| 1731627300 | 30.05 | 0.71 | 2.42 | 29.47 | 30.05 | 29.005 | 23382 |
| 1731540900 | 29.34 | -0.26 | -0.88 | 29.6 | 30.05 | 29.05 | 32014 |
| 1731454500 | 29.6 | 1.43 | 5.08 | 27.93 | 29.65 | 27.831 | 28699 |
| 1731368100 | 28.17 | 1.07 | 3.95 | 27.21 | 28.175 | 27.21 | 10835 |
| 1731108900 | 27.1 | 0.1 | 0.37 | 27.04 | 27.34 | 26.855 | 19381 |
| 1731022500 | 27 | -1 | -3.57 | 27.57 | 27.775 | 26.98 | 17924 |
| 1730936100 | 28 | 0.71 | 2.60 | 27.5 | 28.3 | 27.5 | 29121 |
| 1730849700 | 27.29 | 0.52 | 1.94 | 27.27 | 27.46 | 26.97 | 32891 |
| 1730763300 | 26.77 | -0.1 | -0.37 | 26.93 | 27.11 | 26.58 | 13741 |
| 1730500500 | 26.87 | -0.13 | -0.48 | 27.18 | 27.49 | 26.87 | 16835 |
| 1730414100 | 27 | -0.75 | -2.70 | 27.89 | 27.89 | 27 | 30623 |
| 1730327700 | 27.75 | 0.09 | 0.33 | 27.205 | 28.4 | 27.05 | 43937 |
| 1730241300 | 27.66 | 1.72 | 6.63 | 25.65 | 27.66 | 25.65 | 32310 |
| 1730154900 | 25.94 | 0.34 | 1.33 | 25.87 | 26.48 | 25.3 | 9981 |
| 1729895700 | 25.6 | -0.15 | -0.58 | 25.1 | 25.68 | 25.1 | 5978 |
| 1729809300 | 25.75 | 0.4 | 1.58 | 25.35 | 25.75 | 24.65 | 25691 |
| 1729722900 | 25.35 | 0.5 | 2.01 | 24.91 | 25.35 | 24.6 | 8336 |
| 1729636500 | 24.85 | 0.15 | 0.61 | 24.5 | 25.01 | 24.415 | 6649 |
| 1729550100 | 24.7 | -0.53 | -2.10 | 25.34 | 25.34 | 24.4 | 6361 |
| 1729290900 | 25.23 | -0.29 | -1.14 | 25.61 | 25.645 | 24.91 | 3956 |
| 1729204500 | 25.52 | 0.67 | 2.70 | 24.85 | 25.52 | 24.3924 | 11493 |
| 1729118100 | 24.85 | 0.35 | 1.43 | 24.74 | 24.85 | 24.507 | 4989 |
| 1729031700 | 24.5 | -0.05 | -0.20 | 24.44 | 24.85 | 24.405 | 13674 |
| 1728945300 | 24.55 | -0.28 | -1.13 | 24.77 | 24.8 | 24.425 | 4080 |
| 1728686100 | 24.83 | 0.48 | 1.97 | 24.35 | 24.83 | 24.35 | 5942 |
| 1728599700 | 24.35 | 0.15 | 0.62 | 24.17 | 24.4 | 24.01 | 2390 |
| 1728513300 | 24.2 | -0.05 | -0.21 | 24.44 | 24.46 | 23.9401 | 7791 |
| 1728426900 | 24.25 | -0.1 | -0.41 | 24.21 | 24.29 | 24.17 | 7778 |
| 1728340500 | 24.35 | -0.14 | -0.55 | 24.31 | 24.44 | 23.8504 | 5801 |
| 1728081300 | 24.485 | 0.23 | 0.97 | 24.34 | 24.5 | 24.0404 | 4870 |
| 1727994900 | 24.25 | 0.36 | 1.51 | 23.71 | 24.25 | 23.71 | 6317 |
| 1727908500 | 23.89 | 0.15 | 0.63 | 23.73 | 23.903 | 23.7 | 6337 |
| 1727822100 | 23.74 | -0.05 | -0.19 | 23.79 | 24.15 | 23.35 | 6720 |
| 1727735520 | 23.785 | 0.21 | 0.87 | 23.39 | 23.785 | 23.39 | 4796 |
| 1727476500 | 23.58 | -0.32 | -1.34 | 23.92 | 24.15 | 23.5 | 7272 |
| 1727390100 | 23.9 | 0.24 | 1.01 | 23.78 | 23.9 | 23.7 | 4886 |
| 1727303700 | 23.66 | -0.16 | -0.67 | 23.89 | 23.89 | 23.43 | 7920 |
| 1727217300 | 23.82 | -0.03 | -0.13 | 24.02 | 24.05 | 23.61 | 23644 |
| 1727130900 | 23.85 | -0.13 | -0.54 | 24.15 | 24.23 | 23.6172 | 10833 |
| 1726871700 | 23.98 | 0.13 | 0.55 | 23.58 | 23.98 | 23.35 | 19617 |
| 1726785300 | 23.85 | 1.41 | 6.28 | 23 | 23.9 | 23 | 21096 |
| 1726698900 | 22.44 | 0.44 | 2.00 | 22.19 | 22.99 | 22 | 12086 |
| 1726612500 | 22 | 0.03 | 0.14 | 22.34 | 22.34 | 22 | 11916 |
| 1726526100 | 21.97 | 0.12 | 0.55 | 21.82 | 22.15 | 21.8 | 13274 |
| 1726266900 | 21.85 | 0.47 | 2.20 | 21.58 | 21.85 | 21.31 | 7540 |
| 1726180500 | 21.38 | -0.06 | -0.28 | 21.35 | 21.62 | 21.02 | 5993 |
| 1726094100 | 21.44 | 0.73 | 3.52 | 20.52 | 21.44 | 20.52 | 11811 |
| 1726007700 | 20.71 | -0.34 | -1.62 | 20.476 | 20.97 | 20.18 | 3910 |
| 1725921300 | 21.05 | -0.54 | -2.50 | 21.55 | 21.59 | 21.01 | 8930 |
| 1725662100 | 21.59 | 0.07 | 0.33 | 21.52 | 21.73 | 21.33 | 4595 |
| 1725575700 | 21.52 | 0.23 | 1.08 | 20.5 | 21.52 | 20.5 | 9088 |
| 1725489300 | 21.29 | -0.86 | -3.88 | 22.14 | 22.36 | 21.22 | 14991 |
| 1725402900 | 22.15 | -0.31 | -1.38 | 22.15 | 22.525 | 21.54 | 11347 |
| 1725057300 | 22.46 | -0.6 | -2.60 | 23.2 | 23.5999 | 22.12 | 10059 |
| 1724970900 | 23.06 | 0.09 | 0.39 | 23 | 23.7 | 23 | 4415 |
| 1724884500 | 22.97 | 0.62 | 2.77 | 22.46 | 22.97 | 22.37 | 5784 |
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
