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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.12 | 10.6106106106 | 19.98 | 22.25 | 19.44 | 1055142 | 20.44941374 | CS |
| 4 | -0.42 | -1.86500888099 | 22.52 | 27.2 | 19.44 | 1220643 | 21.96949024 | CS |
| 12 | 7.74 | 53.8997214485 | 14.36 | 27.2 | 13.2 | 1577552 | 21.02047793 | CS |
| 26 | 9.8 | 79.674796748 | 12.3 | 27.2 | 11.4 | 1258789 | 18.2193555 | CS |
| 52 | 6.31 | 39.9620012666 | 15.79 | 27.2 | 11.4 | 1099547 | 18.11159678 | CS |
| 156 | 4.02 | 22.2345132743 | 18.08 | 39 | 9.47 | 719952 | 19.87790523 | CS |
| 260 | 0.71 | 3.31930808789 | 21.39 | 39 | 9.47 | 580412 | 19.69329178 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 21.91 | 0.88 | 4.18 | 21 | 22.2298 | 20.915 | 1032214 |
| 1732577700 | 21.03 | 0.83 | 4.11 | 20.99 | 21.39 | 20.3754 | 1185244 |
| 1732318500 | 20.2 | 0.58 | 2.96 | 19.62 | 20.22 | 19.52 | 845470 |
| 1732232100 | 19.62 | -0.17 | -0.86 | 19.88 | 20.41 | 19.46 | 1334993 |
| 1732145700 | 19.79 | -0.45 | -2.22 | 20.09 | 20.865 | 19.78 | 1016945 |
| 1732059300 | 20.24 | -0.1 | -0.49 | 20 | 20.6075 | 19.745 | 1197417 |
| 1731972900 | 20.34 | 0.2 | 0.99 | 20.08 | 20.38 | 19.73 | 1415549 |
| 1731713700 | 20.14 | -1.5 | -6.93 | 21.72 | 21.72 | 19.65 | 1826123 |
| 1731627300 | 21.64 | -0.84 | -3.74 | 22.895 | 23.14 | 21.5 | 1354712 |
| 1731540900 | 22.48 | 0.05 | 0.22 | 22.93 | 23.74 | 22.41 | 1262565 |
| 1731454500 | 22.43 | -3.28 | -12.76 | 26.85 | 27.2 | 22.4 | 3997082 |
| 1731368100 | 25.71 | 0.5 | 1.98 | 25.59 | 26.06 | 25.21 | 1357327 |
| 1731108900 | 25.21 | 0.5 | 2.02 | 24.665 | 25.28 | 24.39 | 883257 |
| 1731022500 | 24.71 | 0.44 | 1.81 | 24.16 | 25.02 | 24.16 | 1435097 |
| 1730936100 | 24.27 | 0.98 | 4.21 | 24.5 | 24.6729 | 23.68 | 876641 |
| 1730849700 | 23.29 | 0.45 | 1.97 | 22.67 | 23.34 | 22.31 | 498406 |
| 1730763300 | 22.84 | 0.56 | 2.51 | 22.26 | 22.99 | 21.7 | 590083 |
| 1730500500 | 22.28 | 0.71 | 3.29 | 21.76 | 22.54 | 21.7 | 1232539 |
| 1730414100 | 21.57 | -0.6 | -2.71 | 21.88 | 22.27 | 21.53 | 699628 |
| 1730327700 | 22.17 | -0.57 | -2.51 | 22.7 | 22.805 | 22.04 | 550738 |
| 1730241300 | 22.74 | -0.54 | -2.32 | 23.12 | 23.245 | 22.4 | 375457 |
| 1730154900 | 23.28 | 0.23 | 1.00 | 23.51 | 24 | 23.25 | 520957 |
| 1729895700 | 23.05 | -0.31 | -1.33 | 23.52 | 23.73 | 23.02 | 526084 |
| 1729809300 | 23.36 | -0.03 | -0.13 | 23.29 | 24.2167 | 23.1548 | 503699 |
| 1729722900 | 23.39 | -1.05 | -4.30 | 24.34 | 24.95 | 23.38 | 1672897 |
| 1729636500 | 24.44 | -0.13 | -0.53 | 24.54 | 24.69 | 23.93 | 406597 |
| 1729550100 | 24.57 | -0.41 | -1.64 | 24.76 | 25.2749 | 24.0448 | 578850 |
| 1729290900 | 24.98 | 0.72 | 2.97 | 24.24 | 25.385 | 24.03 | 929850 |
| 1729204500 | 24.26 | 0.47 | 1.98 | 23.77 | 24.485 | 23.46 | 822001 |
| 1729118100 | 23.79 | -0.25 | -1.04 | 24.28 | 24.43 | 23.43 | 1004563 |
| 1729031700 | 24.04 | 0.5 | 2.12 | 23.81 | 24.32 | 23.41 | 847851 |
| 1728945300 | 23.54 | -0.09 | -0.38 | 23.57 | 24.08 | 23.34 | 485410 |
| 1728686100 | 23.63 | 1.63 | 7.41 | 21.94 | 24.48 | 21.82 | 1206877 |
| 1728599700 | 22 | -0.77 | -3.38 | 22.31 | 22.66 | 21.51 | 612514 |
| 1728513300 | 22.77 | -0.63 | -2.69 | 23.27 | 23.52 | 22.37 | 790773 |
| 1728426900 | 23.4 | 0.14 | 0.60 | 23.23 | 23.92 | 23.17 | 565324 |
| 1728340500 | 23.26 | -0.66 | -2.76 | 23.895 | 23.98 | 23.09 | 593830 |
| 1728081300 | 23.92 | 0.04 | 0.17 | 24.17 | 24.38 | 23.8 | 430898 |
| 1727994900 | 23.88 | -0.37 | -1.53 | 24.285 | 24.75 | 23.66 | 688210 |
| 1727908500 | 24.25 | 0.64 | 2.71 | 23.6 | 24.68 | 23.3034 | 899590 |
| 1727822100 | 23.61 | 0.86 | 3.78 | 24.44 | 24.59 | 22.615 | 2269335 |
| 1727735520 | 22.75 | -0.58 | -2.49 | 22.75 | 23.53 | 22.14 | 857949 |
| 1727476500 | 23.33 | 0.27 | 1.17 | 23.3 | 23.76 | 22.91 | 1419578 |
| 1727390100 | 23.06 | 1.66 | 7.76 | 21.82 | 23.36 | 21.46 | 1327356 |
| 1727303700 | 21.4 | 0.23 | 1.09 | 21.15 | 21.98 | 20.52 | 1336932 |
| 1727217300 | 21.17 | 0.05 | 0.24 | 21.23 | 21.31 | 20.37 | 1311107 |
| 1727130900 | 21.12 | -1.18 | -5.29 | 22.36 | 22.36 | 20.93 | 1295178 |
| 1726871700 | 22.3 | -0.2 | -0.89 | 22.46 | 23.43 | 21.985 | 2761957 |
| 1726785300 | 22.5 | 1.44 | 6.84 | 21.68 | 22.53 | 21.55 | 1691074 |
| 1726698900 | 21.06 | -0.12 | -0.57 | 22.44 | 22.44 | 20.61 | 1518671 |
| 1726612500 | 21.18 | -0.38 | -1.76 | 21.58 | 22 | 20.64 | 1838316 |
| 1726526100 | 21.56 | -0.5 | -2.27 | 22.825 | 23.8 | 20.9 | 2176931 |
| 1726266900 | 22.06 | 1.36 | 6.57 | 21.61 | 22.37 | 21.1 | 2196355 |
| 1726180500 | 20.7 | 0.9 | 4.55 | 20.255 | 22.28 | 19.88 | 5179395 |
| 1726094100 | 19.8 | 1.05 | 5.60 | 18.74 | 20.64 | 17.82 | 5490829 |
| 1726007700 | 18.75 | 4.56 | 32.14 | 16.17 | 18.98 | 15.1201 | 15828579 |
| 1725921300 | 14.19 | 0.1 | 0.71 | 14.09 | 15.1053 | 13.77 | 1623481 |
| 1725662100 | 14.09 | 0.62 | 4.60 | 13.63 | 14.34 | 13.43 | 1306525 |
| 1725575700 | 13.47 | -1.37 | -9.23 | 14.92 | 14.92 | 13.2 | 1628166 |
| 1725489300 | 14.84 | 0.37 | 2.56 | 14.36 | 15.12 | 14.08 | 1457744 |
| 1725402900 | 14.47 | -0.21 | -1.43 | 14.71 | 15.48 | 14.16 | 1598951 |
| 1725057300 | 14.68 | -0.32 | -2.13 | 15.07 | 15.15 | 14.64 | 919466 |
| 1724970900 | 15 | 0.12 | 0.81 | 15 | 15.6 | 14.89 | 801417 |
| 1724884500 | 14.88 | -0.1 | -0.63 | 15.12 | 15.3 | 14.7 | 412034 |
| 1724798100 | 14.975 | -0.2 | -1.29 | 15.06 | 15.34 | 14.54 | 358617 |
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
