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 | 7.36 | 5.93165699549 | 124.08 | 132.89 | 123.66 | 1109668 | 129.23300777 | CS |
| 4 | 28.15 | 27.2533643141 | 103.29 | 132.89 | 103.06 | 1294346 | 118.41338242 | CS |
| 12 | 58.52 | 80.252331322 | 72.92 | 132.89 | 68.45 | 1281998 | 95.46590691 | CS |
| 26 | 63.94 | 94.7259259259 | 67.5 | 132.89 | 56.27 | 1513019 | 78.38293707 | CS |
| 52 | 95.59 | 266.638772664 | 35.85 | 132.89 | 35.6 | 1405593 | 64.19758989 | CS |
| 156 | 94.41 | 254.955441534 | 37.03 | 132.89 | 21.47 | 1166418 | 46.18612131 | CS |
| 260 | 87.14 | 196.704288939 | 44.3 | 132.89 | 7 | 1359242 | 41.99912414 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 130.69 | 0.1 | 0.08 | 131.22 | 132.08 | 129.91 | 960066 |
| 1732664400 | 130.59 | -0.39 | -0.30 | 129.8 | 131.11 | 128.63999 | 899009 |
| 1732578000 | 130.97999 | 5.36 | 4.27 | 126.67 | 131.46 | 126.18 | 1273082 |
| 1732318800 | 125.62 | 1.91 | 1.54 | 123.45 | 126.285 | 123.39 | 1338086 |
| 1732232400 | 123.71 | -1.03 | -0.83 | 125.25 | 125.29 | 122.3101 | 1167601 |
| 1732146000 | 124.74 | 2.61 | 2.14 | 121.7 | 124.935 | 120.91 | 1243734 |
| 1732059600 | 122.13 | -0.77 | -0.63 | 121.04 | 124.41 | 120.78 | 872608 |
| 1731973200 | 122.9 | 5.45 | 4.64 | 118.49 | 123.02 | 118.49 | 1446731 |
| 1731714000 | 117.45 | 0.96 | 0.82 | 117.6 | 117.6 | 114.98 | 910823 |
| 1731627600 | 116.49 | -2.16 | -1.82 | 119.69 | 120.47 | 116.18 | 1088352 |
| 1731541200 | 118.65 | -0.35 | -0.29 | 119.93 | 123.659 | 118.47 | 1530390 |
| 1731454800 | 119 | 1.39 | 1.18 | 117.84 | 120.49 | 117.68 | 1636457 |
| 1731368400 | 117.61 | 2.73 | 2.38 | 117.26 | 118.44 | 115.635 | 1387336 |
| 1731109200 | 114.88 | 4.18 | 3.78 | 111.61 | 115.423 | 111.21 | 1215933 |
| 1731022800 | 110.7 | -5.15 | -4.45 | 116 | 116.535 | 110.62 | 1435453 |
| 1730936400 | 115.85 | 6.03 | 5.49 | 115.04 | 119.42 | 114.794 | 2083599 |
| 1730850000 | 109.82 | 1.88 | 1.74 | 108.53 | 110.03 | 108.26 | 1077379 |
| 1730763600 | 107.94 | 3.02 | 2.88 | 104.92 | 108.5 | 103.82 | 1361540 |
| 1730500800 | 104.92 | 2.21 | 2.15 | 103.29 | 106.34 | 102.96 | 1846239 |
| 1730414400 | 102.71 | -1.54 | -1.48 | 102.6 | 107.15 | 102.6 | 2312051 |
| 1730328000 | 104.25 | 7.24 | 7.46 | 104 | 106.21 | 101.15 | 3076536 |
| 1730241600 | 97.01 | -0.72 | -0.74 | 96.05 | 98.76 | 95.6 | 2754266 |
| 1730155200 | 97.73 | 2.84 | 2.99 | 95.89 | 98.87 | 95.86 | 1823820 |
| 1729896000 | 94.89 | 1.09 | 1.16 | 94.78 | 96.28 | 94.16 | 1269968 |
| 1729809600 | 93.8 | -0.52 | -0.55 | 94.88 | 94.96 | 92.5 | 944915 |
| 1729723200 | 94.32 | 1.39 | 1.50 | 92 | 94.38 | 91.7 | 700606 |
| 1729636800 | 92.93 | -0.78 | -0.83 | 93.27 | 94.39 | 92.45 | 1000953 |
| 1729550400 | 93.71 | 1.25 | 1.35 | 92.46 | 93.93 | 91.71 | 898341 |
| 1729291200 | 92.46 | 3.16 | 3.54 | 90.38 | 93.4199 | 89.77 | 1546890 |
| 1729204800 | 89.3 | -1.46 | -1.61 | 89.71 | 90.98 | 88.76 | 1085666 |
| 1729118400 | 90.76 | 1.23 | 1.37 | 89.44 | 91.25 | 89.3175 | 1104403 |
| 1729032000 | 89.53 | 1.83 | 2.09 | 88.45 | 91.205 | 88.45 | 1578705 |
| 1728945600 | 87.7 | 4.22 | 5.06 | 83.72 | 87.97 | 83.59 | 1351702 |
| 1728686400 | 83.48 | 0.97 | 1.18 | 82.75 | 83.78 | 82.42 | 987269 |
| 1728600000 | 82.51 | -0.45 | -0.54 | 84.59 | 84.76 | 82.24 | 807941 |
| 1728513600 | 82.96 | -1.54 | -1.82 | 84 | 84.72 | 82.38 | 891693 |
| 1728427200 | 84.5 | 2.05 | 2.49 | 82.91 | 84.76 | 82.58 | 1010487 |
| 1728340800 | 82.45 | -1.38 | -1.65 | 83.68 | 84.35 | 81.295 | 1455291 |
| 1728081600 | 83.83 | 4.02 | 5.04 | 81 | 83.93 | 80.44 | 1026121 |
| 1727995200 | 79.81 | 0.03 | 0.04 | 79.22 | 80.67 | 78.03 | 888534 |
| 1727908800 | 79.78 | 1.02 | 1.30 | 78.16 | 79.99 | 77.38 | 878532 |
| 1727822400 | 78.76 | 2.23 | 2.91 | 75.19 | 78.84 | 75.19 | 1197340 |
| 1727736000 | 76.53 | 0.94 | 1.24 | 75.7 | 77.33 | 74.73 | 1062631 |
| 1727476800 | 75.59 | -1.21 | -1.58 | 77 | 77.57 | 75.21 | 792989 |
| 1727390400 | 76.8 | 0.74 | 0.97 | 76.9 | 77.66 | 75.27 | 802167 |
| 1727304000 | 76.06 | -1.1 | -1.43 | 77.39 | 77.39 | 75.81 | 1118908 |
| 1727217600 | 77.16 | -0.69 | -0.89 | 77.28 | 78.445 | 76.73 | 964180 |
| 1727131200 | 77.85 | 1.2 | 1.57 | 79.4 | 79.85 | 77.41 | 1306612 |
| 1726872000 | 76.65 | -1.05 | -1.35 | 77.85 | 78.09 | 76.3662 | 1323663 |
| 1726785600 | 77.7 | 3.62 | 4.89 | 76.48 | 77.8 | 75.17 | 1326982 |
| 1726699200 | 74.08 | -1.11 | -1.48 | 75.3 | 76.9 | 73.55 | 1468368 |
| 1726612800 | 75.19 | 2.93 | 4.05 | 73 | 75.28 | 72.7701 | 1653579 |
| 1726526400 | 72.26 | 1.87 | 2.66 | 70.77 | 73.32 | 70.43 | 1547112 |
| 1726267200 | 70.39 | 1.1 | 1.59 | 70.2 | 70.87 | 68.94 | 1025446 |
| 1726180800 | 69.29 | -0.7 | -1.00 | 69.93 | 71.54 | 69.21 | 695502 |
| 1726094400 | 69.99 | 0.41 | 0.59 | 69.51 | 70.54 | 68.91 | 1219912 |
| 1726008000 | 69.58 | -2.02 | -2.82 | 71.5 | 71.51371 | 68.45 | 1393568 |
| 1725921600 | 71.6 | 2.46 | 3.56 | 69.14 | 72.63 | 69.14 | 1845320 |
| 1725662400 | 69.14 | -2.62 | -3.65 | 72.19 | 72.92 | 68.58 | 1519548 |
| 1725576000 | 71.76 | -0.21 | -0.29 | 72.33 | 72.33 | 70.3577 | 997059 |
| 1725489600 | 71.97 | 0.76 | 1.07 | 70.83 | 72.34 | 69.5314 | 1184974 |
| 1725403200 | 71.21 | -0.31 | -0.43 | 70.67 | 73.68 | 70.445 | 2046099 |
| 1725057600 | 71.52 | 1.32 | 1.88 | 70.49 | 71.54 | 69.34 | 1248738 |
| 1724971200 | 70.2 | 0.46 | 0.66 | 70 | 71 | 69.53 | 1041289 |
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
