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 | -0.76 | -0.847552135608 | 89.67 | 90.03 | 86.9 | 1779605 | 88.38987738 | CS |
| 4 | -0.09 | -0.101123595506 | 89 | 92.16 | 82.45 | 2394879 | 86.95157082 | CS |
| 12 | -10.96 | -10.9742665465 | 99.87 | 101.26 | 82.45 | 1808373 | 91.36010963 | CS |
| 26 | -14.89 | -14.344894027 | 103.8 | 114.92 | 82.45 | 1514678 | 97.20488578 | CS |
| 52 | -19.09 | -17.6759259259 | 108 | 114.92 | 82.45 | 1532613 | 97.67723406 | CS |
| 156 | -2.84 | -3.09536784741 | 91.75 | 128.4 | 80.41 | 1434166 | 99.7277387 | CS |
| 260 | 35.57 | 66.6854143232 | 53.34 | 128.4 | 29 | 1360609 | 85.50299009 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 88.91 | -0.75 | -0.84 | 89.95 | 90.54 | 88.56 | 850333 |
| 1732664400 | 89.66 | 1.22 | 1.38 | 88.6 | 90.03 | 88.03 | 1505021 |
| 1732578000 | 88.44 | 0.79 | 0.90 | 87.6 | 89.37 | 87.6 | 1975188 |
| 1732318800 | 87.65 | -0.72 | -0.81 | 88 | 88.1 | 86.9 | 1550621 |
| 1732232400 | 88.37 | 0.29 | 0.33 | 87.5 | 89.37 | 87.3 | 1155387 |
| 1732146000 | 88.08 | -1.41 | -1.58 | 89.67 | 89.89 | 87.54 | 2711806 |
| 1732059600 | 89.49 | -1.82 | -1.99 | 89.93 | 91.44 | 89.38 | 1601640 |
| 1731973200 | 91.31 | 0.71 | 0.78 | 90.97 | 91.92 | 90.645 | 2539091 |
| 1731714000 | 90.6 | 2.54 | 2.88 | 88.89 | 92.16 | 88.74 | 3198089 |
| 1731627600 | 88.06 | 1.44 | 1.66 | 87.32 | 88.39 | 86.15 | 2016041 |
| 1731541200 | 86.62 | -0.84 | -0.96 | 87.08 | 87.96 | 86.36 | 1967568 |
| 1731454800 | 87.46 | -0.29 | -0.33 | 87.29 | 88.76 | 87.29 | 1747213 |
| 1731368400 | 87.75 | 0.63 | 0.72 | 87.43 | 89.13 | 87.4 | 2655496 |
| 1731109200 | 87.12 | 0.31 | 0.36 | 86.485 | 87.51 | 85.88 | 2288018 |
| 1731022800 | 86.81 | 1.05 | 1.22 | 86.105 | 87.325 | 85.25 | 3004531 |
| 1730936400 | 85.76 | 0.96 | 1.13 | 85.565 | 86.48 | 84.43 | 2519290 |
| 1730850000 | 84.8 | 0.8 | 0.95 | 82.45 | 85.145 | 82.45 | 3234222 |
| 1730763600 | 84 | 1.38 | 1.67 | 83.36 | 84.72 | 83.25 | 2799667 |
| 1730500800 | 82.62 | -1.4 | -1.67 | 84.26 | 84.77 | 82.45 | 3147279 |
| 1730414400 | 84.02 | -1.84 | -2.14 | 85.94 | 86.68 | 83.84 | 2954215 |
| 1730328000 | 85.86 | -1.98 | -2.25 | 89 | 90.03 | 85.08 | 3327197 |
| 1730241600 | 87.84 | -2.03 | -2.26 | 89.525 | 89.775 | 87.77 | 2736086 |
| 1730155200 | 89.87 | 0.09 | 0.10 | 90 | 90.4673 | 89.4 | 1692891 |
| 1729896000 | 89.78 | -0.43 | -0.48 | 90.69 | 91.43 | 89.57 | 1476952 |
| 1729809600 | 90.21 | 1.22 | 1.37 | 89.18 | 90.28 | 88.67 | 1220985 |
| 1729723200 | 88.99 | -0.38 | -0.43 | 89.79 | 90.27 | 88.63 | 2063500 |
| 1729636800 | 89.37 | 0.52 | 0.59 | 88.825 | 89.7298 | 88.76 | 1786604 |
| 1729550400 | 88.85 | -0.7 | -0.78 | 90 | 90.44 | 88.72 | 2186284 |
| 1729291200 | 89.55 | -6.05 | -6.33 | 91.99 | 91.99 | 88.26 | 5329545 |
| 1729204800 | 95.6 | 0.48 | 0.50 | 95.51 | 95.765 | 94.45 | 900549 |
| 1729118400 | 95.12 | 0.44 | 0.46 | 94.76 | 95.94 | 94.7012 | 1318565 |
| 1729032000 | 94.68 | -1.54 | -1.60 | 96.71 | 96.73 | 94.59 | 1119016 |
| 1728945600 | 96.22 | -0.75 | -0.77 | 96.44 | 96.74 | 95.81 | 826528 |
| 1728686400 | 96.97 | 0.91 | 0.95 | 96.13 | 97.266 | 96.06 | 629484 |
| 1728600000 | 96.06 | -0.31 | -0.32 | 96.96 | 96.96 | 95.4 | 1093392 |
| 1728513600 | 96.37 | -1.87 | -1.90 | 98.06 | 98.53 | 96.22 | 1216822 |
| 1728427200 | 98.24 | -0.7 | -0.71 | 97.98 | 98.58 | 96.86 | 1026791 |
| 1728340800 | 98.94 | 0.77 | 0.78 | 98.37 | 99.37 | 98.13 | 1212634 |
| 1728081600 | 98.17 | 1.5 | 1.55 | 97.3 | 98.24 | 97.04 | 821864 |
| 1727995200 | 96.67 | -0.28 | -0.29 | 96.1 | 96.81 | 95.28 | 1013172 |
| 1727908800 | 96.95 | -0.73 | -0.75 | 97.745 | 98.765 | 96.32 | 1467571 |
| 1727822400 | 97.68 | 1.04 | 1.08 | 96.25 | 98.29 | 95.6 | 787634 |
| 1727735520 | 96.64 | -1.09 | -1.12 | 97.62 | 97.79 | 96.08 | 1228679 |
| 1727476800 | 97.73 | 1.86 | 1.94 | 96.87 | 98.33 | 96.75 | 1379893 |
| 1727390400 | 95.87 | 1.15 | 1.21 | 94.17 | 96.3 | 94.17 | 3155927 |
| 1727304000 | 94.72 | -2.34 | -2.41 | 97.07 | 97.25 | 94.69 | 1569140 |
| 1727217600 | 97.06 | -0.38 | -0.39 | 97.43 | 98.875 | 96.98 | 1871455 |
| 1727131200 | 97.44 | -1.36 | -1.38 | 98.15 | 98.9 | 96.96 | 2333872 |
| 1726872000 | 98.8 | -1.56 | -1.55 | 100.13 | 100.155 | 97.62 | 5880362 |
| 1726785600 | 100.36 | 2.65 | 2.71 | 99.18 | 100.48 | 97.86 | 1471667 |
| 1726699200 | 97.71 | 0.02 | 0.02 | 97.58 | 99.05 | 97.31 | 1035791 |
| 1726612800 | 97.69 | 0.4 | 0.41 | 97.95 | 98.46 | 97.43 | 762694 |
| 1726526400 | 97.29 | -0.09 | -0.09 | 98.53 | 99.05 | 96.79 | 984737 |
| 1726267200 | 97.38 | 0.95 | 0.99 | 96.62 | 98.05 | 96.43 | 715413 |
| 1726180800 | 96.43 | 0.53 | 0.55 | 95.9925 | 96.51 | 94.99 | 669202 |
| 1726094400 | 95.9 | -0.28 | -0.29 | 96.32 | 96.32 | 94.49 | 968477 |
| 1726008000 | 96.18 | -2.74 | -2.77 | 98.23 | 98.58 | 95.79 | 1024450 |
| 1725921600 | 98.92 | 0.48 | 0.49 | 98.53 | 99.45 | 97.36 | 1061118 |
| 1725662400 | 98.44 | -0.3 | -0.30 | 99.71 | 99.975 | 98.08 | 721589 |
| 1725576000 | 98.74 | -1.47 | -1.47 | 100.77 | 101.26 | 98.68 | 961159 |
| 1725489600 | 100.21 | 0.91 | 0.92 | 99.87 | 101.13 | 99.195 | 882310 |
| 1725403200 | 99.3 | -2.08 | -2.05 | 100.68 | 100.94 | 98.71 | 1071549 |
| 1725057600 | 101.38 | 0.32 | 0.32 | 101.22 | 101.4356 | 100.46 | 1218597 |
| 1724971200 | 101.06 | 0.24 | 0.24 | 101.25 | 101.81 | 99 | 923601 |
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
