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 | 1.3024 | 1.4240478648 | 91.4576 | 92.77 | 91.357 | 245176 | 92.10276935 | SP |
| 4 | 1.07 | 1.16697567892 | 91.69 | 92.77 | 90.62 | 334041 | 91.52006922 | SP |
| 12 | -1.6 | -1.69563374311 | 94.36 | 95.32 | 90.62 | 285817 | 92.90916802 | SP |
| 26 | 2.88 | 3.20427236315 | 89.88 | 95.32 | 89.645 | 255320 | 92.68327712 | SP |
| 52 | 3.04 | 3.38831921534 | 89.72 | 95.32 | 88.8801 | 269625 | 91.83312565 | SP |
| 156 | 3.12 | 3.48058902276 | 89.64 | 95.32 | 85.1 | 274891 | 91.24369721 | SP |
| 260 | 3.12 | 3.48058902276 | 89.64 | 95.32 | 85.1 | 274891 | 91.24369721 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 92.76 | 0.31 | 0.33 | 92.7275 | 92.77 | 92.61 | 201598 |
| 1732750800 | 92.455 | 0.33 | 0.36 | 92.48 | 92.55 | 92.3034 | 147815 |
| 1732664400 | 92.12 | -0.18 | -0.20 | 92.16 | 92.19 | 91.9525 | 264950 |
| 1732578000 | 92.3 | 0.83 | 0.91 | 92.1799 | 92.35 | 92.09 | 364752 |
| 1732318800 | 91.47 | 0.09 | 0.10 | 91.4576 | 91.55 | 91.357 | 203187 |
| 1732232400 | 91.38 | -0.05 | -0.05 | 91.43 | 91.5513 | 91.25 | 242485 |
| 1732146000 | 91.43 | 0.04 | 0.04 | 91.3 | 91.53 | 91.2705 | 247522 |
| 1732059600 | 91.39 | 0.07 | 0.08 | 91.49 | 91.5996 | 91.3515 | 223100 |
| 1731973200 | 91.32 | 0.2 | 0.22 | 91.08 | 91.39 | 90.97 | 217525 |
| 1731714000 | 91.12 | -0.04 | -0.04 | 90.98 | 91.4155 | 90.81 | 271879 |
| 1731627600 | 91.16 | -0.06 | -0.07 | 91.3921 | 91.5543 | 91.11 | 236267 |
| 1731541200 | 91.22 | -0.02 | -0.02 | 91.71 | 91.71 | 91.11 | 268605 |
| 1731454800 | 91.24 | -0.46 | -0.50 | 91.5426 | 91.67 | 91.17 | 336580 |
| 1731368400 | 91.7 | -0.18 | -0.20 | 91.89 | 91.89 | 91.56 | 257032 |
| 1731109200 | 91.88 | 0.17 | 0.19 | 91.96 | 92.1199 | 91.761 | 329061 |
| 1731022800 | 91.71 | 0.71 | 0.78 | 91.4 | 91.8 | 91.38 | 786482 |
| 1730936400 | 91 | -0.62 | -0.68 | 90.75 | 91.23 | 90.62 | 392155 |
| 1730850000 | 91.62 | 0.18 | 0.20 | 91.45 | 91.6875 | 91.2801 | 527104 |
| 1730763600 | 91.44 | 0.27 | 0.30 | 91.66 | 91.75 | 91.41 | 458997 |
| 1730500800 | 91.17 | -0.75 | -0.82 | 91.69 | 91.73 | 91.11 | 571285 |
| 1730414400 | 91.92 | -0.04 | -0.04 | 91.8 | 92.07 | 91.6201 | 300966 |
| 1730328000 | 91.96 | -0.04 | -0.04 | 92.2543 | 92.3843 | 91.9473 | 410814 |
| 1730241600 | 92 | 0.03 | 0.03 | 91.57 | 92.02 | 91.56 | 293083 |
| 1730155200 | 91.97 | -0.13 | -0.14 | 92.115 | 92.14 | 91.8181 | 228903 |
| 1729896000 | 92.1 | -0.2 | -0.22 | 92.48 | 92.48 | 92.05 | 197326 |
| 1729809600 | 92.3 | 0.13 | 0.14 | 92.2096 | 92.4557 | 92.1068 | 178261 |
| 1729723200 | 92.17 | -0.24 | -0.26 | 92.05 | 92.2632 | 92.0152 | 189316 |
| 1729636800 | 92.41 | -0.01 | -0.01 | 92.54 | 92.5612 | 92.2501 | 287597 |
| 1729550400 | 92.42 | -0.62 | -0.67 | 92.76 | 92.81 | 92.42 | 233456 |
| 1729291200 | 93.04 | 0.08 | 0.09 | 93.08 | 93.14 | 93 | 215452 |
| 1729204800 | 92.96 | -0.4 | -0.43 | 93.18 | 93.195 | 92.91 | 179093 |
| 1729118400 | 93.36 | 0.04 | 0.04 | 93.37 | 93.4399 | 93.3 | 204423 |
| 1729032000 | 93.32 | 0.34 | 0.37 | 93.25 | 93.33 | 93.173 | 281260 |
| 1728945600 | 92.98 | -0.06 | -0.06 | 92.84 | 92.98 | 92.67 | 207292 |
| 1728686400 | 93.04 | -0.01 | -0.01 | 92.9755 | 93.154 | 92.94 | 313404 |
| 1728600000 | 93.05 | -0.05 | -0.05 | 92.9648 | 93.07 | 92.81 | 268095 |
| 1728513600 | 93.1 | -0.14 | -0.15 | 93.22 | 93.22 | 92.98 | 403393 |
| 1728427200 | 93.24 | 0.12 | 0.13 | 93.06 | 93.27 | 92.98 | 234844 |
| 1728340800 | 93.12 | -0.32 | -0.34 | 93.1771 | 93.28 | 93.0899 | 250678 |
| 1728081600 | 93.44 | -0.64 | -0.68 | 93.508 | 93.5899 | 93.3601 | 194513 |
| 1727995200 | 94.08 | -0.31 | -0.33 | 94.2089 | 94.245 | 94.03 | 276979 |
| 1727908800 | 94.39 | -0.11 | -0.12 | 94.15 | 94.4299 | 94.15 | 271467 |
| 1727822400 | 94.5 | -0.11 | -0.12 | 94.6 | 94.709 | 94.411 | 218371 |
| 1727735520 | 94.61 | -0.27 | -0.28 | 94.8 | 94.8357 | 94.55 | 297214 |
| 1727476800 | 94.88 | 0.26 | 0.27 | 94.74 | 94.9298 | 94.7223 | 270090 |
| 1727390400 | 94.62 | 0.03 | 0.03 | 94.65 | 94.68 | 94.41 | 231127 |
| 1727304000 | 94.59 | -0.28 | -0.30 | 94.75 | 94.77 | 94.55 | 243743 |
| 1727217600 | 94.87 | 0.03 | 0.03 | 94.61 | 94.94 | 94.54 | 305277 |
| 1727131200 | 94.84 | 0.01 | 0.01 | 94.69 | 94.88 | 94.5 | 240534 |
| 1726872000 | 94.83 | 0.32 | 0.34 | 94.79 | 94.92 | 94.64 | 242521 |
| 1726785600 | 94.51 | -0.32 | -0.34 | 94.72 | 94.87 | 94.51 | 284859 |
| 1726699200 | 94.83 | -0.3 | -0.32 | 94.96 | 95.1901 | 94.79 | 259142 |
| 1726612800 | 95.13 | -0.19 | -0.20 | 95.23 | 95.2399 | 95.08 | 372164 |
| 1726526400 | 95.32 | 0.27 | 0.28 | 95.1 | 95.32 | 95.01 | 283940 |
| 1726267200 | 95.05 | 0.26 | 0.27 | 94.94 | 95.0899 | 94.8201 | 288739 |
| 1726180800 | 94.79 | -0.11 | -0.12 | 94.728 | 94.850826 | 94.67 | 403700 |
| 1726094400 | 94.9 | -0.06 | -0.06 | 94.87 | 95.045 | 94.74 | 183949 |
| 1726008000 | 94.96 | 0.29 | 0.31 | 94.6086 | 94.9699 | 94.6 | 188566 |
| 1725921600 | 94.67 | 0.24 | 0.25 | 94.46 | 94.7099 | 94.34 | 319049 |
| 1725662400 | 94.43 | 0.01 | 0.01 | 94.36 | 94.8389 | 94.2762 | 262791 |
| 1725576000 | 94.42 | 0.22 | 0.23 | 94.335 | 94.43 | 94.13 | 223792 |
| 1725489600 | 94.2 | 0.41 | 0.44 | 93.88 | 94.27 | 93.88 | 325229 |
| 1725403200 | 93.79 | 0.06 | 0.06 | 93.75 | 93.87 | 93.66 | 270328 |
| 1725057600 | 93.73 | -0.24 | -0.26 | 93.91 | 94.1 | 93.65 | 221874 |
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
