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 | 0.41 | 2.39906377999 | 17.09 | 17.5 | 16.815 | 1050261 | 17.16090125 | CS |
| 4 | -0.43 | -2.39821528165 | 17.93 | 18.355 | 16.815 | 1175539 | 17.41475276 | CS |
| 12 | -0.66 | -3.63436123348 | 18.16 | 19.15 | 16.815 | 1053629 | 18.07977949 | CS |
| 26 | 2.255 | 14.7917349951 | 15.245 | 19.15 | 14.705 | 1092245 | 17.33370084 | CS |
| 52 | 1.62 | 10.201511335 | 15.88 | 19.15 | 14.205 | 1146825 | 16.42515678 | CS |
| 156 | -8.24 | -32.0124320124 | 25.74 | 26.06 | 13.68 | 972396 | 17.38929403 | CS |
| 260 | 1.14 | 6.96821515892 | 16.36 | 28 | 13.68 | 990829 | 18.96462075 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 17.44 | 0.06 | 0.35 | 17.36 | 17.44 | 17.255 | 963437 |
| 1732578000 | 17.38 | 0.13 | 0.75 | 17.35 | 17.48 | 17.285 | 1046773 |
| 1732318800 | 17.25 | 0.07 | 0.41 | 17.25 | 17.35 | 17.165 | 693457 |
| 1732232400 | 17.18 | 0.14 | 0.82 | 17.05 | 17.285 | 17.045 | 774564 |
| 1732146000 | 17.04 | -0.01 | -0.06 | 16.96 | 17.05 | 16.815 | 574185 |
| 1732059600 | 17.05 | -0.02 | -0.12 | 17.02 | 17.1193 | 16.925 | 2130002 |
| 1731973200 | 17.07 | -0.13 | -0.76 | 16.98 | 17.325 | 16.98 | 716971 |
| 1731714000 | 17.2 | 0.27 | 1.59 | 16.93 | 17.275 | 16.88 | 1043785 |
| 1731627600 | 16.93 | -0.09 | -0.53 | 17.0257 | 17.095 | 16.87 | 1164855 |
| 1731541200 | 17.02 | -0.18 | -1.05 | 17.37 | 17.37 | 16.955 | 1270590 |
| 1731454800 | 17.2 | -0.42 | -2.38 | 17.61 | 17.67 | 17.1 | 1691551 |
| 1731368400 | 17.62 | -0.02 | -0.11 | 17.72 | 17.82 | 17.61 | 780933 |
| 1731109200 | 17.64 | 0.11 | 0.63 | 17.515 | 17.725 | 17.495 | 1447923 |
| 1731022800 | 17.53 | -0.17 | -0.96 | 17.735 | 17.76 | 17.375 | 1338868 |
| 1730936400 | 17.7 | 0.06 | 0.34 | 18.07 | 18.07 | 17.55 | 2109294 |
| 1730850000 | 17.64 | 0.1 | 0.57 | 17.455 | 17.67 | 17.44 | 1050485 |
| 1730763600 | 17.54 | 0.08 | 0.46 | 17.52 | 17.7 | 17.49 | 837264 |
| 1730500800 | 17.46 | -0.13 | -0.74 | 17.65 | 17.83 | 17.45 | 1221866 |
| 1730414400 | 17.59 | -0.52 | -2.87 | 17.93 | 18.18 | 17.59 | 1369214 |
| 1730328000 | 18.11 | 0.11 | 0.61 | 17.9425 | 18.355 | 17.9425 | 1297137 |
| 1730241600 | 18 | -0.05 | -0.28 | 17.94 | 18.12 | 17.83 | 780804 |
| 1730155200 | 18.05 | 0.26 | 1.46 | 17.93 | 18.1 | 17.93 | 994901 |
| 1729896000 | 17.79 | -0.31 | -1.71 | 18.21 | 18.21 | 17.73 | 858115 |
| 1729809600 | 18.1 | -0.14 | -0.77 | 18.24 | 18.31 | 18.08 | 831372 |
| 1729723200 | 18.24 | -0.11 | -0.60 | 18.24 | 18.415 | 18.21 | 882351 |
| 1729636800 | 18.35 | -0.03 | -0.16 | 18.33 | 18.42 | 18.31 | 719527 |
| 1729550400 | 18.38 | -0.33 | -1.76 | 18.68 | 18.68 | 18.3401 | 573474 |
| 1729291200 | 18.71 | 0.1 | 0.54 | 18.64 | 18.72 | 18.57 | 827858 |
| 1729204800 | 18.61 | -0.07 | -0.37 | 18.6 | 18.645 | 18.375 | 946567 |
| 1729118400 | 18.68 | 0.15 | 0.81 | 18.59 | 18.8099 | 18.555 | 872751 |
| 1729032000 | 18.53 | 0.22 | 1.20 | 18.39 | 18.665 | 18.35 | 1090112 |
| 1728945600 | 18.31 | 0.17 | 0.94 | 18.09 | 18.355 | 18.05 | 333517 |
| 1728686400 | 18.14 | 0.07 | 0.39 | 18.09 | 18.18 | 18.07 | 606753 |
| 1728600000 | 18.07 | -0.06 | -0.33 | 18.03 | 18.16 | 17.94 | 966908 |
| 1728513600 | 18.13 | -0.07 | -0.38 | 18.2 | 18.23 | 18.055 | 1087159 |
| 1728427200 | 18.2 | 0.11 | 0.61 | 18.12 | 18.3 | 18.05 | 971632 |
| 1728340800 | 18.09 | -0.08 | -0.44 | 18.03 | 18.15 | 17.98 | 1052147 |
| 1728081600 | 18.17 | -0.25 | -1.36 | 18.36 | 18.42 | 18.025 | 759017 |
| 1727995200 | 18.42 | -0.05 | -0.27 | 18.365 | 18.47 | 18.295 | 705756 |
| 1727908800 | 18.47 | -0.19 | -1.02 | 18.47 | 18.56 | 18.3 | 1132924 |
| 1727822400 | 18.66 | -0.29 | -1.53 | 18.93 | 18.99 | 18.66 | 1142568 |
| 1727735520 | 18.95 | 0.11 | 0.58 | 18.58 | 19.15 | 18.575 | 1748543 |
| 1727476800 | 18.84 | 0.11 | 0.59 | 18.84 | 19.04 | 18.72 | 1214669 |
| 1727390400 | 18.73 | 0.08 | 0.43 | 18.78 | 18.79 | 18.63 | 951705 |
| 1727304000 | 18.65 | -0.15 | -0.80 | 18.87 | 18.91 | 18.625 | 694439 |
| 1727217600 | 18.8 | -0.12 | -0.63 | 18.86 | 18.91 | 18.78 | 774273 |
| 1727131200 | 18.92 | 0.19 | 1.01 | 18.92 | 19.02 | 18.835 | 782360 |
| 1726872000 | 18.73 | -0.03 | -0.16 | 18.7 | 18.89 | 18.66 | 2590697 |
| 1726785600 | 18.76 | -0.01 | -0.05 | 18.86 | 18.9 | 18.69 | 699264 |
| 1726699200 | 18.77 | 0.19 | 1.02 | 18.57 | 19.1 | 18.57 | 1196848 |
| 1726612800 | 18.58 | -0.14 | -0.75 | 18.76 | 18.8 | 18.53 | 1691428 |
| 1726526400 | 18.72 | 0.08 | 0.43 | 18.81 | 18.81 | 18.63 | 931240 |
| 1726267200 | 18.64 | 0.34 | 1.86 | 18.57 | 18.66 | 18.4701 | 836497 |
| 1726180800 | 18.3 | -0.06 | -0.33 | 18.27 | 18.415 | 18.145 | 950058 |
| 1726094400 | 18.36 | -0.02 | -0.11 | 18.22 | 18.375 | 18.1 | 847580 |
| 1726008000 | 18.38 | 0.09 | 0.49 | 18.35 | 18.465 | 18.265 | 1284379 |
| 1725921600 | 18.29 | 0.04 | 0.22 | 18.22 | 18.39 | 18.11 | 1279650 |
| 1725662400 | 18.25 | 0.03 | 0.16 | 18.22 | 18.275 | 18.01 | 684452 |
| 1725576000 | 18.22 | -0.22 | -1.19 | 18.57 | 18.61 | 18.195 | 830724 |
| 1725489600 | 18.44 | 0.08 | 0.44 | 18.36 | 18.715 | 18.325 | 1147348 |
| 1725403200 | 18.36 | 0.06 | 0.33 | 18.3 | 18.41 | 18.24 | 961911 |
| 1725057600 | 18.3 | 0.19 | 1.05 | 18.16 | 18.335 | 18.015 | 1264142 |
| 1724971200 | 18.11 | -0.25 | -1.36 | 18.32 | 18.32 | 18.015 | 1043893 |
| 1724884800 | 18.36 | -0.12 | -0.65 | 18.51 | 18.68 | 18.35 | 944283 |
| 1724798400 | 18.48 | 0 | 0.00 | 18.4 | 18.55 | 18.34 | 1113246 |
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
