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 | 12.02 | 23.1287281124 | 51.97 | 66.64 | 49.9 | 3713534 | 59.50955853 | CS |
| 4 | 19.52 | 43.8947605127 | 44.47 | 66.64 | 43.07 | 1626705 | 53.56271134 | CS |
| 12 | 21.82 | 51.7429452217 | 42.17 | 66.64 | 38.69 | 1559561 | 47.09006567 | CS |
| 26 | 23.62 | 58.5087936587 | 40.37 | 66.64 | 27.25 | 1792589 | 39.27837312 | CS |
| 52 | 47.44 | 286.64652568 | 16.55 | 66.64 | 15.63 | 1860848 | 33.16819408 | CS |
| 156 | -23.92 | -27.2096462291 | 87.91 | 92.15 | 13.13 | 1385427 | 32.05026459 | CS |
| 260 | 14.45 | 29.168348809 | 49.54 | 94.9199 | 13.13 | 998030 | 36.71190203 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 64.2 | 1.09 | 1.73 | 62.75 | 65.12 | 61.4 | 2766414 |
| 1732664100 | 63.11 | 9.67 | 18.10 | 63.5 | 66.64 | 57.51 | 6875210 |
| 1732577700 | 53.44 | 2.55 | 5.01 | 52.37 | 53.74 | 51.5 | 3848290 |
| 1732318500 | 50.89 | -0.01 | -0.02 | 50.8 | 52.17 | 49.9 | 1612897 |
| 1732232100 | 50.9 | 1.73 | 3.52 | 49.37 | 52.25 | 49.37 | 1219554 |
| 1732145700 | 49.17 | 1.93 | 4.09 | 47.5 | 49.26 | 46.3201 | 772737 |
| 1732059300 | 47.24 | 1.4 | 3.05 | 45.26 | 48.11 | 45.185 | 1144760 |
| 1731972900 | 45.84 | 1.74 | 3.95 | 43.78 | 46.2 | 43.78 | 857155 |
| 1731713700 | 44.1 | -3.23 | -6.82 | 46.92 | 46.92 | 43.3 | 1881678 |
| 1731627300 | 47.33 | -1.68 | -3.43 | 49.52 | 50.5 | 47.0839 | 1126147 |
| 1731540900 | 49.01 | -0.21 | -0.43 | 49.03 | 50.2 | 48.41 | 1018329 |
| 1731454500 | 49.22 | -1.46 | -2.88 | 50.36 | 50.72 | 48.57 | 652400 |
| 1731368100 | 50.68 | -2.14 | -4.05 | 52.81 | 53.22 | 49.9 | 1031935 |
| 1731108900 | 52.82 | 2.24 | 4.43 | 50.86 | 52.98 | 50.25 | 1206011 |
| 1731022500 | 50.58 | 2.84 | 5.95 | 48.4 | 50.62 | 48.005 | 1357706 |
| 1730936100 | 47.74 | 0.7 | 1.49 | 48.5 | 49.8498 | 47.55 | 1270582 |
| 1730849700 | 47.04 | 3.12 | 7.10 | 43.94 | 47.24 | 43.75 | 1230565 |
| 1730763300 | 43.92 | -0.62 | -1.39 | 44.4 | 44.8 | 43.07 | 556076 |
| 1730500500 | 44.54 | 0.35 | 0.79 | 44.47 | 45.82 | 44.33 | 815389 |
| 1730414100 | 44.19 | -2.65 | -5.66 | 46.17 | 46.26 | 44.02 | 1439672 |
| 1730327700 | 46.84 | -0.92 | -1.93 | 46.85 | 48.15 | 46.1083 | 1088681 |
| 1730241300 | 47.76 | 2.79 | 6.20 | 44.73 | 48.09 | 44.5109 | 1533555 |
| 1730154900 | 44.97 | -0.5 | -1.10 | 45.56 | 46.315 | 44.895 | 652534 |
| 1729895700 | 45.47 | 1.36 | 3.08 | 44.55 | 46.19 | 43.9001 | 1037530 |
| 1729809300 | 44.11 | -0.69 | -1.54 | 44.82 | 45.02 | 43.9 | 979513 |
| 1729722900 | 44.8 | 0.73 | 1.66 | 43.85 | 45.39 | 43.74 | 746562 |
| 1729636500 | 44.07 | 0.12 | 0.27 | 43.84 | 45.37 | 43.47 | 930097 |
| 1729550100 | 43.95 | 0.07 | 0.16 | 43.875 | 44.397 | 43.04 | 726258 |
| 1729290900 | 43.88 | -0.08 | -0.18 | 44.13 | 44.5699 | 41.94 | 1375641 |
| 1729204500 | 43.96 | -1.06 | -2.35 | 45.77 | 46.769 | 43.95 | 1557523 |
| 1729118100 | 45.02 | 0.88 | 1.99 | 44.86 | 45.795 | 43.36 | 1051804 |
| 1729031700 | 44.14 | -1.24 | -2.73 | 45.28 | 46.04 | 43.645 | 1528826 |
| 1728945300 | 45.38 | 1.38 | 3.14 | 44.39 | 45.65 | 44.061 | 1341393 |
| 1728686100 | 44 | 1.43 | 3.36 | 42.38 | 44.605 | 42.15 | 1130558 |
| 1728599700 | 42.57 | 1.43 | 3.48 | 40.85 | 42.62 | 40.74 | 1830926 |
| 1728513300 | 41.14 | -1.29 | -3.04 | 42.52 | 43.045 | 40.63 | 1557902 |
| 1728426900 | 42.43 | -0.93 | -2.14 | 43.69 | 44.22 | 42.4 | 1329299 |
| 1728340500 | 43.36 | 1.68 | 4.03 | 41.27 | 43.42 | 41.27 | 2282273 |
| 1728081300 | 41.68 | 1.1 | 2.71 | 41.35 | 42.7 | 41.275 | 1615592 |
| 1727994900 | 40.58 | -0.48 | -1.17 | 40.56 | 41.18 | 39.435 | 2067406 |
| 1727908500 | 41.06 | -1.02 | -2.42 | 41.85 | 43.31 | 40.59 | 2896908 |
| 1727822100 | 42.08 | -3.58 | -7.84 | 45.53 | 45.68 | 41.92 | 2184612 |
| 1727735700 | 45.66 | -0.69 | -1.49 | 45.57 | 46.69 | 44.65 | 1507788 |
| 1727476500 | 46.35 | -1.05 | -2.22 | 47.5 | 47.6689 | 45.88 | 819003 |
| 1727390100 | 47.4 | -0.07 | -0.15 | 49.2 | 49.53 | 46.7 | 1528336 |
| 1727303700 | 47.47 | -0.13 | -0.27 | 47.36 | 48.24 | 46.92 | 1153173 |
| 1727217300 | 47.6 | 1.38 | 2.99 | 46.87 | 47.81 | 46.33 | 1332391 |
| 1727130900 | 46.22 | 0.22 | 0.48 | 46.12 | 46.25 | 44.3 | 1160601 |
| 1726871700 | 46 | -0.09 | -0.20 | 46.14 | 46.69 | 45.5 | 5623999 |
| 1726785300 | 46.09 | 2.06 | 4.68 | 45.61 | 47.49 | 44.345 | 3706101 |
| 1726698900 | 44.03 | 1.56 | 3.67 | 42.47 | 45.04 | 42.18 | 2373053 |
| 1726612500 | 42.47 | 2.41 | 6.02 | 40.76 | 42.755 | 40.44 | 1347741 |
| 1726526100 | 40.06 | -1.57 | -3.77 | 41 | 41.44 | 39.56 | 964400 |
| 1726266900 | 41.63 | 1.04 | 2.56 | 41.17 | 41.79 | 40.8 | 1056735 |
| 1726180500 | 40.59 | -0.11 | -0.27 | 40.76 | 41.56 | 40.32 | 912323 |
| 1726094100 | 40.7 | 1.35 | 3.43 | 39.57 | 40.88 | 39.1 | 1402095 |
| 1726007700 | 39.35 | -0.76 | -1.89 | 40.39 | 40.44 | 38.69 | 847790 |
| 1725921300 | 40.11 | 0.65 | 1.65 | 39.5 | 41.15 | 39.48 | 1274129 |
| 1725662100 | 39.46 | -2.71 | -6.43 | 42.58 | 42.66 | 39.15 | 1729752 |
| 1725575700 | 42.17 | -0.31 | -0.73 | 41.56 | 43.13 | 41.21 | 1699505 |
| 1725489300 | 42.48 | 0.9 | 2.16 | 41.03 | 43.38 | 40.67 | 1542443 |
| 1725402900 | 41.58 | -2.24 | -5.11 | 42.92 | 43.29 | 41.415 | 1868194 |
| 1725057300 | 43.82 | 0.29 | 0.67 | 44.39 | 45.21 | 43.55 | 2381236 |
| 1724970900 | 43.53 | 1.1 | 2.59 | 42.4 | 43.92 | 41.95 | 3068258 |
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
