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 | -0.02 | -0.112422709387 | 17.79 | 18.38 | 17.41 | 12271 | 17.81788779 | SP |
| 4 | -0.24 | -1.33259300389 | 18.01 | 18.84 | 17.05 | 14201 | 17.92440719 | SP |
| 12 | 2.93 | 19.74393531 | 14.84 | 19.29 | 14.3 | 16479 | 17.67243059 | SP |
| 26 | -1.93 | -9.79695431472 | 19.7 | 19.72 | 14.295 | 15253 | 17.24064026 | SP |
| 52 | 0.8 | 4.71420153212 | 16.97 | 20.9541 | 14.295 | 10916 | 17.33962012 | SP |
| 156 | -3.13 | -14.976076555 | 20.9 | 20.9541 | 14.295 | 10150 | 17.38423382 | SP |
| 260 | -3.13 | -14.976076555 | 20.9 | 20.9541 | 14.295 | 10150 | 17.38423382 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 17.77 | 0.2 | 1.14 | 17.73 | 17.87 | 17.73 | 2323 |
| 1732750500 | 17.5695 | 0.11 | 0.63 | 17.64 | 17.64 | 17.565 | 1894 |
| 1732664100 | 17.46 | -0.57 | -3.16 | 17.7 | 17.74 | 17.41 | 19415 |
| 1732577700 | 18.03 | 0.21 | 1.18 | 18.38 | 18.38 | 17.7 | 34925 |
| 1732318500 | 17.82 | -0.09 | -0.50 | 17.79 | 17.85 | 17.66 | 2561 |
| 1732232100 | 17.91 | 0.02 | 0.11 | 17.82 | 18.05 | 17.5624 | 11685 |
| 1732145700 | 17.89 | -0.06 | -0.33 | 17.81 | 17.94 | 17.74 | 3520 |
| 1732059300 | 17.95 | 0.02 | 0.11 | 17.78 | 17.99 | 17.7726 | 14294 |
| 1731972900 | 17.93 | 0.73 | 4.24 | 17.52 | 17.93 | 17.52 | 13854 |
| 1731713700 | 17.2 | -0.2 | -1.13 | 17.05 | 17.455 | 17.05 | 14556 |
| 1731627300 | 17.3963 | -0.22 | -1.27 | 17.57 | 17.57 | 17.31 | 29623 |
| 1731540900 | 17.62 | -0.04 | -0.23 | 17.93 | 17.93 | 17.4712 | 7979 |
| 1731454500 | 17.66 | -0.29 | -1.62 | 17.67 | 17.78 | 17.44 | 4751 |
| 1731368100 | 17.95 | -0.15 | -0.80 | 18.05 | 18.09 | 17.84 | 17218 |
| 1731108900 | 18.095 | -0.62 | -3.30 | 18.54 | 18.54 | 17.92 | 6194 |
| 1731022500 | 18.7126 | 0.82 | 4.56 | 18 | 18.84 | 18 | 34182 |
| 1730936100 | 17.8963 | -0.32 | -1.77 | 17.81 | 17.95 | 17.7091 | 16120 |
| 1730849700 | 18.2189 | 0.09 | 0.52 | 18.12 | 18.255 | 18.06 | 8242 |
| 1730763300 | 18.125 | 0.13 | 0.69 | 18.09 | 18.23 | 17.94 | 22277 |
| 1730500500 | 18 | 0.04 | 0.22 | 18.01 | 18.25 | 17.95 | 18168 |
| 1730414100 | 17.96 | -0.38 | -2.05 | 18.12 | 18.12 | 17.74 | 18153 |
| 1730327700 | 18.335 | -0.38 | -2.00 | 18.49 | 18.49 | 18.2907 | 7187 |
| 1730241300 | 18.71 | 0.01 | 0.05 | 18.62 | 18.78 | 18.58 | 13196 |
| 1730154900 | 18.7 | 0.19 | 1.03 | 18.97 | 18.97 | 18.5 | 19011 |
| 1729895700 | 18.5089 | -0.02 | -0.13 | 18.73 | 18.75 | 18.47 | 18474 |
| 1729809300 | 18.5331 | 0.06 | 0.34 | 18.54 | 18.74 | 18.3 | 28695 |
| 1729722900 | 18.47 | -0.68 | -3.55 | 18.86 | 18.86 | 18.29 | 7509 |
| 1729636500 | 19.15 | 0.37 | 1.97 | 18.96 | 19.15 | 18.81 | 28443 |
| 1729550100 | 18.78 | -0.15 | -0.79 | 19 | 19.29 | 18.66 | 18735 |
| 1729290900 | 18.93 | 0.32 | 1.72 | 18.82 | 18.93 | 18.685 | 10792 |
| 1729204500 | 18.61 | -0.02 | -0.08 | 18.75 | 18.93 | 18.6 | 17465 |
| 1729118100 | 18.625 | 0.47 | 2.56 | 18.4 | 18.7 | 18.4 | 12589 |
| 1729031700 | 18.16 | -0.29 | -1.57 | 18.35 | 18.45 | 18.11 | 26052 |
| 1728945300 | 18.45 | -0.11 | -0.62 | 18.59 | 18.59 | 18.31 | 17138 |
| 1728686100 | 18.5643 | 0.21 | 1.13 | 18.32 | 18.608 | 18.31 | 6750 |
| 1728599700 | 18.356 | 0.07 | 0.36 | 18.63 | 18.63 | 18.1645 | 9337 |
| 1728513300 | 18.29 | 0.31 | 1.72 | 17.9 | 18.29 | 17.9 | 29398 |
| 1728426900 | 17.98 | -0.47 | -2.55 | 17.97 | 18.19 | 17.85 | 18912 |
| 1728340500 | 18.45 | 0 | 0.00 | 18.74 | 18.74 | 18.28 | 4826 |
| 1728081300 | 18.45 | 0.7 | 3.94 | 18.01 | 18.45 | 18.01 | 11636 |
| 1727994900 | 17.75 | -0.45 | -2.47 | 17.86 | 17.86 | 17.75 | 7763 |
| 1727908500 | 18.2 | -0.12 | -0.66 | 18.94 | 18.94 | 18 | 36819 |
| 1727822100 | 18.32 | 0.44 | 2.46 | 17.99 | 18.5758 | 17.83 | 13250 |
| 1727735700 | 17.88 | -0.18 | -1.00 | 18.01 | 18.11 | 17.81 | 19599 |
| 1727476500 | 18.06 | -0.49 | -2.64 | 18.26 | 18.35 | 18.06 | 22218 |
| 1727390100 | 18.55 | 1.08 | 6.18 | 17.82 | 18.55 | 17.82 | 19647 |
| 1727303700 | 17.47 | -0.12 | -0.68 | 17.46 | 17.59 | 17.25 | 41029 |
| 1727217300 | 17.59 | 1.06 | 6.41 | 16.93 | 17.59 | 16.93 | 15904 |
| 1727130900 | 16.53 | 0.33 | 2.04 | 16.379999 | 16.59 | 16.32 | 25515 |
| 1726871700 | 16.2 | -0.1 | -0.61 | 16.28 | 16.399999 | 16.05 | 16168 |
| 1726785300 | 16.3 | 0.61 | 3.89 | 16.2 | 16.32 | 16.1 | 28190 |
| 1726698900 | 15.69 | -0.28 | -1.75 | 15.8 | 15.82 | 15.686 | 967 |
| 1726612500 | 15.97 | 0.1 | 0.63 | 15.88 | 16 | 15.73 | 23744 |
| 1726526100 | 15.87 | 0.02 | 0.13 | 15.95 | 15.95 | 15.69 | 6527 |
| 1726266900 | 15.85 | 0.02 | 0.13 | 16 | 16 | 15.76 | 32011 |
| 1726180500 | 15.83 | 0.32 | 2.06 | 15.629 | 15.84 | 15.599 | 8492 |
| 1726094100 | 15.51 | 0.88 | 6.02 | 14.92 | 15.51 | 14.92 | 28404 |
| 1726007700 | 14.63 | 0.03 | 0.21 | 14.51 | 14.63 | 14.3301 | 12374 |
| 1725921300 | 14.6 | 0.27 | 1.88 | 14.54 | 14.605 | 14.54 | 7020 |
| 1725662100 | 14.33 | -0.57 | -3.83 | 14.84 | 14.84 | 14.3 | 14772 |
| 1725575700 | 14.9 | -0.15 | -1.00 | 15.07 | 15.07 | 14.9 | 13645 |
| 1725489300 | 15.05 | 0.05 | 0.33 | 14.85 | 15.1522 | 14.81 | 10538 |
| 1725402900 | 15 | -1.04 | -6.48 | 15.56 | 15.56 | 14.8701 | 15772 |
| 1725057300 | 16.04 | 0.04 | 0.25 | 16 | 16.04 | 15.889 | 2027 |
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
