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 | 0.99 | 11.23723042 | 8.81 | 9.84 | 8.81 | 2537172 | 9.13910809 | CS |
| 4 | 2.71 | 38.2228490832 | 7.09 | 10.15 | 6.725 | 3199625 | 8.65069086 | CS |
| 12 | 2.21 | 29.117259552 | 7.59 | 10.15 | 6.725 | 2640350 | 8.01096778 | CS |
| 26 | 4.56 | 87.0229007634 | 5.24 | 10.15 | 5.03 | 2554072 | 7.1802903 | CS |
| 52 | 4.34 | 79.4871794872 | 5.46 | 10.15 | 4.91 | 2328523 | 6.66209477 | CS |
| 156 | 0.05 | 0.512820512821 | 9.75 | 10.28 | 2.2 | 1783415 | 5.8446842 | CS |
| 260 | -6.4 | -39.5061728395 | 16.2 | 25.18 | 2.2 | 1751722 | 7.67476572 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 9.77 | 0.43 | 4.60 | 9.28 | 9.89 | 9.17 | 3500094 |
| 1732578000 | 9.34 | 0.27 | 2.98 | 9.3219999 | 9.53 | 9.21 | 4047819 |
| 1732318800 | 9.07 | 0.15 | 1.68 | 8.98 | 9.24 | 8.88 | 2220412 |
| 1732232400 | 8.92 | -0.17 | -1.87 | 9.1 | 9.1199999 | 8.89 | 2608967 |
| 1732146000 | 9.09 | -0.04 | -0.44 | 9.11 | 9.18 | 8.98 | 1334755 |
| 1732059600 | 9.13 | 0.25 | 2.82 | 8.81 | 9.13 | 8.81 | 2473907 |
| 1731973200 | 8.88 | -0.23 | -2.52 | 9.02 | 9.24 | 8.86 | 2576921 |
| 1731714000 | 9.11 | -0.28 | -2.98 | 9.33 | 9.4405 | 8.89 | 4439208 |
| 1731627600 | 9.39 | -0.2 | -2.09 | 9.58 | 9.835 | 9.3699999 | 4516500 |
| 1731541200 | 9.59 | 0.12 | 1.27 | 9.56 | 10.15 | 9.27 | 7301731 |
| 1731454800 | 9.47 | 1.39 | 17.20 | 8.98 | 9.855 | 8.98 | 11023240 |
| 1731368400 | 8.08 | 0.3 | 3.86 | 7.85 | 8.09 | 7.755 | 3418856 |
| 1731109200 | 7.78 | 0.04 | 0.52 | 7.7291 | 7.845 | 7.575 | 1958590 |
| 1731022800 | 7.74 | 0.55 | 7.65 | 7.245 | 7.95 | 7.245 | 3419300 |
| 1730936400 | 7.19 | 0.4 | 5.89 | 7.25 | 7.38 | 7.07 | 2238881 |
| 1730850000 | 6.79 | 0.05 | 0.74 | 6.725 | 6.86 | 6.725 | 1651183 |
| 1730763600 | 6.74 | -0.16 | -2.32 | 6.85 | 6.92 | 6.74 | 1176725 |
| 1730500800 | 6.9 | 0.05 | 0.73 | 6.92 | 7.045 | 6.81 | 1238760 |
| 1730414400 | 6.85 | -0.32 | -4.46 | 7.2 | 7.22 | 6.82 | 3186563 |
| 1730328000 | 7.17 | 0.07 | 0.99 | 7.055 | 7.245 | 7 | 1622267 |
| 1730241600 | 7.1 | 0 | 0.00 | 7.09 | 7.14 | 7 | 1537919 |
| 1730155200 | 7.1 | -0.02 | -0.28 | 7.02 | 7.235 | 6.99 | 1905752 |
| 1729896000 | 7.12 | -0.1 | -1.39 | 7.15 | 7.18 | 7.025 | 2670553 |
| 1729809600 | 7.22 | -0.09 | -1.23 | 7.42 | 7.42 | 7.15 | 1563722 |
| 1729723200 | 7.31 | 0.07 | 0.97 | 7.23 | 7.35 | 7.12 | 1771171 |
| 1729636800 | 7.24 | -0.15 | -2.03 | 7.31 | 7.4 | 7.2 | 1256057 |
| 1729550400 | 7.39 | -0.14 | -1.86 | 7.49 | 7.5001 | 7.235 | 1869146 |
| 1729291200 | 7.53 | -0.02 | -0.26 | 7.58 | 7.7 | 7.505 | 1706237 |
| 1729204800 | 7.55 | -0.05 | -0.66 | 7.64 | 7.655 | 7.525 | 1461953 |
| 1729118400 | 7.6 | 0 | 0.00 | 7.69 | 7.74 | 7.57 | 1719837 |
| 1729032000 | 7.6 | -0.2 | -2.56 | 7.73 | 7.76 | 7.415 | 3648837 |
| 1728945600 | 7.8 | 0.23 | 3.04 | 7.62 | 8.19 | 7.6 | 6962469 |
| 1728686400 | 7.57 | 0.22 | 2.99 | 7.35 | 7.68 | 7.35 | 2742812 |
| 1728600000 | 7.35 | 0.14 | 1.94 | 7.15 | 7.38 | 7.102 | 1965286 |
| 1728513600 | 7.21 | -0.11 | -1.50 | 7.27 | 7.38 | 7.16 | 3074374 |
| 1728427200 | 7.32 | 0.03 | 0.41 | 7.29 | 7.41 | 7.23 | 2708268 |
| 1728340800 | 7.29 | -0.16 | -2.15 | 7.385 | 7.46 | 7.27 | 2653468 |
| 1728081600 | 7.45 | 0.07 | 0.95 | 7.45 | 7.585 | 7.255 | 2204356 |
| 1727995200 | 7.38 | 0.16 | 2.22 | 7.19 | 7.46 | 7.14 | 2205615 |
| 1727908800 | 7.22 | -0.22 | -2.96 | 7.4 | 7.43 | 7.11 | 3481495 |
| 1727822400 | 7.44 | -0.4 | -5.10 | 7.89 | 7.8941 | 7.44 | 2252795 |
| 1727735520 | 7.84 | -0.3 | -3.69 | 8.08 | 8.2 | 7.712 | 2858449 |
| 1727476800 | 8.14 | -0.13 | -1.57 | 8.3 | 8.34 | 8.13 | 1801538 |
| 1727390400 | 8.27 | -0.17 | -2.01 | 8.46 | 8.53 | 8.07 | 2658815 |
| 1727304000 | 8.44 | 0.48 | 6.03 | 8.03 | 8.6394 | 8.03 | 4289158 |
| 1727217600 | 7.96 | 0.05 | 0.63 | 7.93 | 8.01 | 7.83 | 1712798 |
| 1727131200 | 7.91 | 0.05 | 0.64 | 7.91 | 7.97 | 7.79 | 1717655 |
| 1726872000 | 7.86 | -0.01 | -0.13 | 7.8 | 7.88 | 7.705 | 2276923 |
| 1726785600 | 7.87 | 0.22 | 2.88 | 8.025 | 8.035 | 7.76 | 1913580 |
| 1726699200 | 7.65 | -0.26 | -3.29 | 7.9405 | 7.99 | 7.64 | 1776101 |
| 1726612800 | 7.91 | 0.36 | 4.77 | 7.54 | 7.91 | 7.51 | 2296604 |
| 1726526400 | 7.55 | -0.17 | -2.20 | 7.6 | 7.68 | 7.44 | 2198360 |
| 1726267200 | 7.72 | 0.02 | 0.26 | 7.74 | 7.795 | 7.665 | 1891522 |
| 1726180800 | 7.7 | 0.17 | 2.26 | 7.54 | 7.795 | 7.48 | 1784556 |
| 1726094400 | 7.53 | 0.11 | 1.48 | 7.38 | 7.59 | 7.255 | 1636321 |
| 1726008000 | 7.42 | -0.19 | -2.50 | 7.52 | 7.59 | 7.345 | 1976719 |
| 1725921600 | 7.61 | 0.46 | 6.43 | 7.21 | 7.75 | 7.07 | 3110373 |
| 1725662400 | 7.15 | -0.21 | -2.85 | 7.4 | 7.44 | 7.135 | 2915649 |
| 1725576000 | 7.36 | 0.12 | 1.66 | 7.245 | 7.4 | 7.12 | 2261400 |
| 1725489600 | 7.24 | 0.07 | 0.98 | 7.03 | 7.27 | 7.02 | 1764590 |
| 1725403200 | 7.17 | -0.45 | -5.91 | 7.59 | 7.59 | 7.105 | 1763181 |
| 1725057600 | 7.62 | -0.07 | -0.91 | 7.72 | 7.84 | 7.575 | 2052411 |
| 1724971200 | 7.69 | 0.11 | 1.45 | 7.64 | 7.895 | 7.57 | 1630468 |
| 1724884800 | 7.58 | 0.03 | 0.40 | 7.5 | 7.61 | 7.345 | 2645239 |
| 1724798400 | 7.55 | -0.13 | -1.69 | 7.66 | 7.72 | 7.505 | 2260754 |
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
