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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0 | 2.97 | 3.15 | 2.8 | 14852 | 2.84717816 | CS |
| 4 | -0.65 | -17.955801105 | 3.62 | 3.8299 | 2.73 | 12288 | 3.18499714 | CS |
| 12 | -1.18 | -28.4337349398 | 4.15 | 4.55 | 2.73 | 10621 | 3.68813586 | CS |
| 26 | -1.455 | -32.8813559322 | 4.425 | 5.35 | 2.73 | 21986 | 4.11307517 | CS |
| 52 | -2.3805 | -44.4911690496 | 5.3505 | 6.525 | 2.73 | 30151 | 4.67863743 | CS |
| 156 | -10.18 | -77.4144486692 | 13.15 | 15.5 | 2.73 | 113115 | 6.02954556 | CS |
| 260 | -14.28 | -82.7826086957 | 17.25 | 27 | 2.73 | 176725 | 11.42243704 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 2.97 | -0.07 | -2.30 | 2.9841 | 2.9841 | 2.94 | 6290 |
| 1732750500 | 3.04 | 0.24 | 8.57 | 2.93 | 3.0456 | 2.92 | 1158 |
| 1732664100 | 2.8 | -0.13 | -4.44 | 2.9301 | 3.15 | 2.8 | 49625 |
| 1732577700 | 2.93 | -0.01 | -0.34 | 3.0251 | 3.05 | 2.93 | 4635 |
| 1732318500 | 2.94 | 0.01 | 0.34 | 2.939 | 3 | 2.93 | 9299 |
| 1732232100 | 2.9301 | -0.03 | -1.01 | 3.11 | 3.11 | 2.93 | 3892 |
| 1732145700 | 2.96 | -0.09 | -2.95 | 2.96 | 3.49 | 2.9251 | 16313 |
| 1732059300 | 3.05 | -0.04 | -1.13 | 3.255 | 3.49 | 2.73 | 22488 |
| 1731972900 | 3.085 | -0.08 | -2.68 | 3.14 | 3.33 | 3.05 | 7923 |
| 1731713700 | 3.1699 | 0.07 | 2.25 | 3.14 | 3.2877 | 3.1 | 7541 |
| 1731627300 | 3.1 | -0.14 | -4.32 | 3.15 | 3.1999 | 3.04 | 5756 |
| 1731540900 | 3.24 | -0.21 | -6.09 | 3.5 | 3.5 | 3.24 | 8876 |
| 1731454500 | 3.45 | -0.05 | -1.43 | 3.49 | 3.8299 | 3.13 | 39077 |
| 1731368100 | 3.5 | -0.09 | -2.54 | 3.6 | 3.7 | 3.48 | 4877 |
| 1731108900 | 3.5914 | 0.07 | 2.06 | 3.52 | 3.5939 | 3.45 | 17712 |
| 1731022500 | 3.519 | -0.04 | -1.15 | 3.6048 | 3.65 | 3.5 | 15140 |
| 1730936100 | 3.5601 | -0.05 | -1.38 | 3.55 | 3.7 | 3.55 | 1157 |
| 1730849700 | 3.61 | -0.17 | -4.50 | 3.78 | 3.79 | 3.5588 | 6948 |
| 1730763300 | 3.78 | 0.19 | 5.29 | 3.64 | 3.78 | 3.5501 | 8853 |
| 1730500500 | 3.59 | -0.04 | -1.10 | 3.62 | 3.63 | 3.559 | 2124 |
| 1730414100 | 3.63 | -0.16 | -4.22 | 3.7001 | 3.73 | 3.55 | 15531 |
| 1730327700 | 3.79 | 0.1 | 2.57 | 3.6 | 3.79 | 3.44 | 11309 |
| 1730241300 | 3.695 | -0.1 | -2.51 | 3.62 | 3.7 | 3.62 | 1840 |
| 1730154900 | 3.79 | 0.04 | 1.00 | 3.71 | 3.79 | 3.608 | 4386 |
| 1729895700 | 3.7524 | -0.02 | -0.63 | 3.8 | 3.8 | 3.6 | 18767 |
| 1729809300 | 3.7763 | -0.1 | -2.68 | 3.82 | 3.97 | 3.7 | 30068 |
| 1729722900 | 3.8801 | 0 | 0.00 | 3.85 | 4.13 | 3.82 | 8240 |
| 1729636500 | 3.8801 | -0.14 | -3.58 | 4.0199999 | 4.14 | 3.85 | 10296 |
| 1729550100 | 4.0240669 | 0 | 0.10 | 4 | 4.1899 | 3.8472 | 1008 |
| 1729290900 | 4.0199999 | 0.12 | 3.08 | 3.89 | 4.14 | 3.85 | 3036 |
| 1729204500 | 3.9 | -0.06 | -1.52 | 3.96 | 3.97 | 3.9 | 1478 |
| 1729118100 | 3.96 | 0.05 | 1.28 | 3.93 | 4.09 | 3.8777 | 12446 |
| 1729031700 | 3.91 | 0 | 0.00 | 3.95 | 4.04 | 3.9 | 6940 |
| 1728945300 | 3.91 | -0.09 | -2.25 | 4.09 | 4.19 | 3.8499 | 10222 |
| 1728686100 | 4 | 0.09 | 2.30 | 3.9 | 4.0019 | 3.82 | 14785 |
| 1728599700 | 3.91 | -0.11 | -2.74 | 4.04 | 4.04 | 3.91 | 2790 |
| 1728513300 | 4.0199999 | -0.08 | -1.95 | 4.03 | 4.2 | 3.89 | 23560 |
| 1728426900 | 4.1 | -0.05 | -1.20 | 4.125 | 4.25 | 4.03 | 7940 |
| 1728340500 | 4.15 | 0.03 | 0.73 | 4.12 | 4.2943 | 4.12 | 7678 |
| 1728081300 | 4.12 | -0.06 | -1.44 | 4.12 | 4.12 | 4.12 | 925 |
| 1727994900 | 4.18 | -0 | -0.04 | 4.12 | 4.18 | 4.12 | 1284 |
| 1727908500 | 4.1817 | 0.04 | 1.01 | 4.35 | 4.3501 | 4.1817 | 9550 |
| 1727822100 | 4.14 | 0.02 | 0.49 | 4.15 | 4.43 | 4.12 | 16870 |
| 1727735520 | 4.12 | 0.06 | 1.48 | 4.09 | 4.55 | 4.085 | 17277 |
| 1727476500 | 4.0601 | -0.27 | -6.23 | 4.3 | 4.358 | 4.0601 | 6951 |
| 1727390100 | 4.33 | 0.21 | 5.09 | 4.28 | 4.415 | 4.175 | 9044 |
| 1727303700 | 4.1201 | 0 | 0.00 | 4.2 | 4.5 | 4.1201 | 3455 |
| 1727217300 | 4.12 | 0.11 | 2.66 | 4.18 | 4.43 | 4.12 | 7327 |
| 1727130900 | 4.0134 | -0.48 | -10.61 | 4.43 | 4.43 | 4.0134 | 6800 |
| 1726871700 | 4.49 | 0.25 | 5.90 | 4.37 | 4.49 | 4.16 | 4408 |
| 1726785300 | 4.24 | 0.17 | 4.18 | 4.3708 | 4.38 | 4.24 | 4446 |
| 1726698900 | 4.07 | 0.05 | 1.24 | 4.01 | 4.225 | 3.9701 | 18312 |
| 1726612500 | 4.0199999 | -0.09 | -2.07 | 4.1 | 4.2 | 3.88 | 11977 |
| 1726526100 | 4.105 | -0.02 | -0.36 | 4.05 | 4.2 | 4 | 13335 |
| 1726266900 | 4.12 | 0.05 | 1.20 | 4.1087 | 4.2 | 4.0599999 | 12641 |
| 1726180500 | 4.0713 | -0.1 | -2.37 | 4.18 | 4.2 | 3.92 | 20898 |
| 1726094100 | 4.17 | 0.13 | 3.22 | 4.08 | 4.425 | 4.01 | 10867 |
| 1726007700 | 4.04 | 0.02 | 0.50 | 4.28 | 4.28 | 4 | 2788 |
| 1725921300 | 4.0199999 | -0.27 | -6.29 | 4.1 | 4.23 | 3.952 | 9149 |
| 1725662100 | 4.29 | 0.14 | 3.37 | 4.15 | 4.34 | 4.1 | 8327 |
| 1725575700 | 4.15 | -0.06 | -1.43 | 4.01 | 4.32 | 4.01 | 13737 |
| 1725489300 | 4.21 | 0.2 | 4.99 | 4 | 4.46 | 4 | 12083 |
| 1725402900 | 4.01 | -0.12 | -2.91 | 4.07 | 4.3099999 | 4.01 | 10217 |
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
