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アラート、カスタムポートフォリオ、市場の動き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 | 0.72 | 1.47389969294 | 48.85 | 50.695 | 48.71 | 1431961 | 49.76497984 | CS |
| 4 | 1.73 | 3.61622073579 | 47.84 | 50.695 | 45.41 | 1396260 | 48.40127781 | CS |
| 12 | -1.66 | -3.24028889323 | 51.23 | 55.14 | 45.41 | 1369601 | 50.40093716 | CS |
| 26 | 9.42 | 23.4620174346 | 40.15 | 55.14 | 39.8 | 1274057 | 48.53911956 | CS |
| 52 | 10.09 | 25.5572441743 | 39.48 | 55.14 | 39.48 | 1386032 | 45.93965491 | CS |
| 156 | -4.85 | -8.91216464535 | 54.42 | 57.34 | 33.175 | 1645907 | 44.93915816 | CS |
| 260 | 18.82 | 61.2032520325 | 30.75 | 57.34 | 19.61 | 1519786 | 41.51776561 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 49.56 | -0.58 | -1.16 | 50.32 | 50.435 | 49.505 | 1119716 |
| 1732750800 | 50.14 | 0.22 | 0.44 | 50.17 | 50.695 | 50.14 | 1328976 |
| 1732664400 | 49.92 | 0.06 | 0.12 | 49.57 | 50.17 | 49.41 | 1335554 |
| 1732578000 | 49.86 | 0.95 | 1.94 | 49.23 | 50.63 | 49.23 | 2060583 |
| 1732318800 | 48.91 | 0.31 | 0.64 | 48.67 | 49.15 | 48.67 | 1047083 |
| 1732232400 | 48.6 | 0.29 | 0.60 | 48.16 | 48.99 | 48.04 | 1085518 |
| 1732146000 | 48.31 | -0.67 | -1.37 | 48.47 | 48.905 | 48.04 | 980461 |
| 1732059600 | 48.98 | 0.36 | 0.74 | 48.53 | 49.31 | 48.39 | 1159462 |
| 1731973200 | 48.62 | 0.29 | 0.60 | 48.08 | 48.69 | 47.94 | 719781 |
| 1731714000 | 48.33 | 0.4 | 0.83 | 48.41 | 48.51 | 47.58 | 880613 |
| 1731627600 | 47.93 | -0.71 | -1.46 | 48.59 | 48.63 | 47.65 | 1153390 |
| 1731541200 | 48.64 | 0.84 | 1.76 | 48.48 | 48.95 | 48.255 | 987115 |
| 1731454800 | 47.8 | -0.75 | -1.54 | 48.45 | 48.75 | 47.78 | 1789755 |
| 1731368400 | 48.55 | -0.33 | -0.68 | 48.74 | 49.02 | 48.4452 | 1634374 |
| 1731109200 | 48.88 | 1.13 | 2.37 | 48.18 | 49.04 | 47.69 | 1152810 |
| 1731022800 | 47.75 | 1.05 | 2.25 | 46.93 | 47.87 | 46.86 | 1396731 |
| 1730936400 | 46.7 | -2.37 | -4.83 | 49.11 | 49.63 | 45.41 | 3353378 |
| 1730850000 | 49.07 | 1.07 | 2.23 | 47.46 | 49.09 | 47.38 | 1380461 |
| 1730763600 | 48 | 0.67 | 1.42 | 47.52 | 48.2 | 47.33 | 1569850 |
| 1730500800 | 47.33 | -0.51 | -1.07 | 47.84 | 48.57 | 47.22 | 1675756 |
| 1730414400 | 47.84 | -0.43 | -0.89 | 48.18 | 48.73 | 47.64 | 1878678 |
| 1730328000 | 48.27 | 0.61 | 1.28 | 47.64 | 48.41 | 47.64 | 1669655 |
| 1730241600 | 47.66 | -0.35 | -0.73 | 47.76 | 47.91 | 47.18 | 1138106 |
| 1730155200 | 48.01 | -0.24 | -0.50 | 48.36 | 48.86 | 47.8 | 1242575 |
| 1729896000 | 48.25 | -0.83 | -1.69 | 49.22 | 49.33 | 48.22 | 920329 |
| 1729809600 | 49.08 | -0.22 | -0.45 | 49.25 | 49.57 | 49.07 | 840154 |
| 1729723200 | 49.3 | 0.79 | 1.63 | 48.53 | 49.5 | 48.45 | 1477565 |
| 1729636800 | 48.51 | 0.09 | 0.19 | 48.07 | 48.725 | 48.07 | 1040925 |
| 1729550400 | 48.42 | -1.56 | -3.12 | 49.68 | 49.75 | 48.405 | 1619037 |
| 1729291200 | 49.98 | 0.08 | 0.16 | 50 | 50.07 | 49.43 | 1079176 |
| 1729204800 | 49.9 | -0.49 | -0.97 | 50.1 | 50.39 | 49.89 | 1267231 |
| 1729118400 | 50.39 | 0.36 | 0.72 | 50.09 | 50.66 | 50.03 | 1290839 |
| 1729032000 | 50.03 | 0.08 | 0.16 | 50.16 | 50.86 | 49.93 | 1864195 |
| 1728945600 | 49.95 | 0.13 | 0.26 | 49.6 | 50.17 | 49.47 | 1504585 |
| 1728686400 | 49.82 | -0.09 | -0.18 | 50.35 | 50.35 | 49.43 | 1893421 |
| 1728600000 | 49.91 | -0.56 | -1.11 | 50.17 | 50.58 | 49.56 | 1545366 |
| 1728513600 | 50.47 | -0.19 | -0.38 | 50.66 | 50.83 | 50.13 | 1161499 |
| 1728427200 | 50.66 | -0.17 | -0.33 | 51.09 | 51.16 | 50.385 | 1546460 |
| 1728340800 | 50.83 | -0.33 | -0.65 | 50.89 | 51.01 | 50.3527 | 1058321 |
| 1728081600 | 51.16 | -0.91 | -1.75 | 51.57 | 51.85 | 50.71 | 2096193 |
| 1727995200 | 52.07 | -0.32 | -0.61 | 52.35 | 52.53 | 51.61 | 1723992 |
| 1727908800 | 52.39 | -0.64 | -1.21 | 52.57 | 52.67 | 52.13 | 1087399 |
| 1727822400 | 53.03 | -0.8 | -1.49 | 53.61 | 53.7101 | 52.71 | 1179258 |
| 1727736000 | 53.83 | 0.6 | 1.13 | 53.07 | 53.92 | 52.93 | 1938628 |
| 1727476800 | 53.23 | 0.22 | 0.42 | 53.47 | 53.62 | 52.9 | 1090293 |
| 1727390400 | 53.01 | -0.59 | -1.10 | 53.64 | 53.79 | 52.74 | 1104122 |
| 1727304000 | 53.6 | -0.34 | -0.63 | 54.02 | 54.0401 | 53.45 | 965424 |
| 1727217600 | 53.94 | -0.28 | -0.52 | 53.98 | 54.17 | 53.71 | 1437285 |
| 1727131200 | 54.22 | 0.28 | 0.52 | 54.26 | 54.67 | 53.97 | 1075311 |
| 1726872000 | 53.94 | -0.14 | -0.26 | 53.96 | 54.157 | 53.48 | 2694638 |
| 1726785600 | 54.08 | 0.08 | 0.15 | 54.51 | 54.51 | 53.17 | 1267390 |
| 1726699200 | 54 | -0.05 | -0.09 | 54.67 | 55.14 | 53.98 | 1533699 |
| 1726612800 | 54.05 | -0.5 | -0.92 | 54.51 | 54.68 | 53.95 | 1023240 |
| 1726526400 | 54.55 | 0.55 | 1.02 | 54.26 | 54.64 | 53.95 | 924773 |
| 1726267200 | 54 | 0.08 | 0.15 | 54 | 54.47 | 53.525 | 1244177 |
| 1726180800 | 53.92 | 0.62 | 1.16 | 53.42 | 54 | 53.25 | 1189628 |
| 1726094400 | 53.3 | -0.22 | -0.41 | 52.85 | 53.395 | 52.25 | 1024155 |
| 1726008000 | 53.52 | 1.56 | 3.00 | 52.37 | 53.8 | 52.21 | 1115248 |
| 1725921600 | 51.96 | 0.12 | 0.23 | 51.81 | 52.7 | 51.42 | 1464437 |
| 1725662400 | 51.84 | 0.76 | 1.49 | 51.16 | 52.07 | 50.92 | 1497917 |
| 1725576000 | 51.08 | -0.42 | -0.82 | 51.91 | 52.09 | 51.08 | 945006 |
| 1725489600 | 51.5 | -0.07 | -0.14 | 51.57 | 52.2979 | 51.15 | 1203114 |
| 1725403200 | 51.57 | -0.26 | -0.50 | 51.62 | 51.9199 | 51.17 | 1021282 |
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
