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 | 4.49 | 6.78863017841 | 66.14 | 70.92 | 65.88 | 581252 | 68.28778081 | CS |
| 4 | 6.74 | 10.5493817499 | 63.89 | 70.92 | 61.14 | 628538 | 64.85079931 | CS |
| 12 | 5.64 | 8.67825819357 | 64.99 | 70.92 | 61.14 | 714811 | 65.01673195 | CS |
| 26 | 15.69 | 28.5584273753 | 54.94 | 70.92 | 51.85 | 667718 | 61.42561132 | CS |
| 52 | 12.82 | 22.1760941014 | 57.81 | 70.92 | 51.595 | 682874 | 60.24129794 | CS |
| 156 | -6.17 | -8.03385416667 | 76.8 | 81.54 | 43.54 | 666705 | 59.2588009 | CS |
| 260 | 6.9 | 10.8269260945 | 63.73 | 81.54 | 29.36 | 723902 | 57.38026914 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 70.63 | 1.38 | 1.99 | 69.7 | 70.82 | 69.62 | 821832 |
| 1732664400 | 69.25 | -0.37 | -0.53 | 69.02 | 69.4 | 68.441 | 708323 |
| 1732578000 | 69.62 | 1.98 | 2.93 | 68.32 | 70.92 | 68.305 | 881390 |
| 1732318800 | 67.64 | 1.22 | 1.84 | 66.709999 | 67.65 | 66.545 | 497931 |
| 1732232400 | 66.42 | 0.01 | 0.02 | 66.319999 | 66.72 | 66.165 | 396865 |
| 1732146000 | 66.41 | 0.16 | 0.24 | 66.14 | 66.5 | 65.879999 | 421753 |
| 1732059600 | 66.25 | 0.86 | 1.32 | 65.08 | 66.319999 | 64.51 | 671572 |
| 1731973200 | 65.39 | 0.41 | 0.63 | 64.54 | 65.41 | 64.54 | 465786 |
| 1731714000 | 64.98 | 0.14 | 0.22 | 64.79 | 65.4 | 64.3 | 478753 |
| 1731627600 | 64.84 | 0.67 | 1.04 | 63.8042 | 65.17 | 63.8001 | 624780 |
| 1731541200 | 64.17 | 0.1 | 0.16 | 64.36 | 64.915 | 64.055 | 537795 |
| 1731454800 | 64.069999 | 0.41 | 0.64 | 63.53 | 64.125 | 63.46 | 516477 |
| 1731368400 | 63.66 | -0.57 | -0.89 | 64.379999 | 64.989999 | 63.41 | 515425 |
| 1731109200 | 64.23 | 1.74 | 2.78 | 62.59 | 64.459999 | 62.44 | 585601 |
| 1731022800 | 62.49 | -0.13 | -0.21 | 62.3937 | 62.705 | 61.83 | 1387382 |
| 1730936400 | 62.62 | -0.37 | -0.59 | 64.86 | 64.86 | 61.14 | 1266284 |
| 1730850000 | 62.99 | 0.44 | 0.70 | 62.13 | 63.02 | 61.8 | 460670 |
| 1730763600 | 62.55 | -0.23 | -0.37 | 62.93 | 63.5 | 62.355 | 402030 |
| 1730500800 | 62.78 | -1.37 | -2.14 | 64.11 | 64.33 | 62.65 | 560223 |
| 1730414400 | 64.15 | -0.52 | -0.80 | 64.41 | 64.709999 | 63.87 | 442419 |
| 1730328000 | 64.67 | 0.94 | 1.47 | 63.89 | 65.36 | 63.89 | 749295 |
| 1730241600 | 63.73 | -0.28 | -0.44 | 63.35 | 64.025 | 63.01 | 661421 |
| 1730155200 | 64.01 | 0.73 | 1.15 | 63.81 | 64.319999 | 63.65 | 535235 |
| 1729896000 | 63.28 | -0.66 | -1.03 | 65.01 | 65.16 | 63.1 | 550624 |
| 1729809600 | 63.94 | 0.14 | 0.22 | 64.04 | 65.224999 | 63.1211 | 1395048 |
| 1729723200 | 63.8 | -0.38 | -0.59 | 63.85 | 64.23 | 62.92 | 758105 |
| 1729636800 | 64.18 | -0.26 | -0.40 | 64.36 | 64.48 | 63.87 | 730990 |
| 1729550400 | 64.44 | -2.45 | -3.66 | 66.81 | 66.875 | 64.2 | 758311 |
| 1729291200 | 66.89 | -0.32 | -0.48 | 67.44 | 67.44 | 66.709999 | 466865 |
| 1729204800 | 67.21 | -0.38 | -0.56 | 67.53 | 67.74 | 66.894999 | 712791 |
| 1729118400 | 67.59 | 1.01 | 1.52 | 66.92 | 67.68 | 66.43 | 473507 |
| 1729032000 | 66.58 | 1.01 | 1.54 | 66 | 67.42 | 65.64 | 573197 |
| 1728945600 | 65.569999 | 1.01 | 1.56 | 64.62 | 65.69 | 64.165 | 520911 |
| 1728686400 | 64.56 | 1.29 | 2.04 | 63.58 | 64.61 | 63.54 | 1070156 |
| 1728600000 | 63.27 | -0.98 | -1.53 | 63.8886 | 64.25 | 62.83 | 877353 |
| 1728513600 | 64.25 | 0.37 | 0.58 | 63.65 | 64.64 | 63.39 | 872787 |
| 1728427200 | 63.88 | 0.2 | 0.31 | 63.9 | 63.99 | 62.94 | 667219 |
| 1728340800 | 63.68 | -1.11 | -1.71 | 64.94 | 65.209999 | 63.29 | 692023 |
| 1728081600 | 64.79 | -0.45 | -0.69 | 65.28 | 65.31 | 64.42 | 974368 |
| 1727995200 | 65.239999 | -0.69 | -1.05 | 65.545 | 65.545 | 64.6802 | 1097476 |
| 1727908800 | 65.93 | 0.03 | 0.05 | 65.974999 | 66.925 | 65.65 | 649967 |
| 1727822400 | 65.9 | -0.11 | -0.17 | 65.95 | 66.22 | 65.12 | 577499 |
| 1727735520 | 66.01 | 0.33 | 0.50 | 65.44 | 66.08 | 65 | 532198 |
| 1727476800 | 65.68 | 0.81 | 1.25 | 66 | 66.56 | 65.16 | 865348 |
| 1727390400 | 64.87 | 0.53 | 0.82 | 64.459999 | 65.09 | 64.33 | 688422 |
| 1727304000 | 64.34 | -0.37 | -0.57 | 64.709999 | 65.025 | 64.31 | 578090 |
| 1727217600 | 64.709999 | -0.3 | -0.46 | 65.06 | 65.3537 | 64.1707 | 780811 |
| 1727131200 | 65.01 | 0.02 | 0.03 | 65.099999 | 65.43 | 64.73 | 568303 |
| 1726872000 | 64.989999 | -1.72 | -2.58 | 66.019999 | 66.019999 | 64.614999 | 1696744 |
| 1726785600 | 66.709999 | -0.31 | -0.46 | 67.555 | 67.555 | 66.53 | 835697 |
| 1726699200 | 67.019999 | 0.29 | 0.43 | 66.959999 | 67.88 | 66.349999 | 814430 |
| 1726612800 | 66.73 | -0.07 | -0.10 | 66.67 | 67.04 | 66.489999 | 730142 |
| 1726526400 | 66.8 | 0.52 | 0.78 | 66.55 | 67.13 | 66.084999 | 513759 |
| 1726267200 | 66.28 | 1.33 | 2.05 | 65.56 | 66.59 | 65.55 | 512010 |
| 1726180800 | 64.95 | 0.51 | 0.79 | 64.5275 | 65.03 | 64.05 | 534646 |
| 1726094400 | 64.44 | -0.56 | -0.86 | 64.489999 | 64.834999 | 63.87 | 855785 |
| 1726008000 | 65 | -0.1 | -0.15 | 64.95 | 65.325 | 64.31 | 731324 |
| 1725921600 | 65.099999 | 0.08 | 0.12 | 65.019999 | 65.78 | 64.415 | 1008531 |
| 1725662400 | 65.019999 | -0.23 | -0.35 | 65.519999 | 65.9255 | 64.739999 | 603563 |
| 1725576000 | 65.25 | -0.14 | -0.21 | 65.569999 | 65.67 | 65.06 | 763471 |
| 1725489600 | 65.39 | 1.66 | 2.60 | 64.989999 | 66.111099 | 64.28 | 1088781 |
| 1725403200 | 63.73 | -0.07 | -0.11 | 63.72 | 64.29 | 63.37 | 755463 |
| 1725057600 | 63.8 | 0.58 | 0.92 | 63.36 | 63.945 | 63.08 | 762847 |
| 1724971200 | 63.22 | 0.34 | 0.54 | 62.96 | 63.48 | 62.37 | 463479 |
| 1724884800 | 62.88 | -0.24 | -0.38 | 63.01 | 63.61 | 62.86 | 353300 |
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
