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 | 0.31 | 4.45402298851 | 6.96 | 7.87 | 6.94 | 144934 | 7.41562542 | CS |
| 4 | 0.13 | 1.82072829132 | 7.14 | 7.95 | 6.8 | 123921 | 7.36216205 | CS |
| 12 | -0.03 | -0.41095890411 | 7.3 | 8.1599 | 5.96 | 149945 | 7.40123968 | CS |
| 26 | 1.27 | 21.1666666667 | 6 | 8.1599 | 5.65 | 109697 | 7.24311895 | CS |
| 52 | 1.13 | 18.4039087948 | 6.14 | 8.1599 | 4.68 | 67212 | 6.99087105 | CS |
| 156 | -1.82 | -20.0220022002 | 9.09 | 9.81 | 4.68 | 82418 | 6.6717476 | CS |
| 260 | -1.82 | -20.0220022002 | 9.09 | 9.81 | 4.68 | 82418 | 6.6717476 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 7.22 | -0.33 | -4.37 | 7.55 | 7.55 | 7.19 | 157202 |
| 1732578000 | 7.55 | -0.2 | -2.58 | 7.84 | 7.84 | 7.43 | 81601 |
| 1732318800 | 7.75 | 0.37 | 5.01 | 7.36 | 7.87 | 7.22 | 174680 |
| 1732232400 | 7.38 | 0.35 | 4.98 | 6.99 | 7.38 | 6.99 | 235045 |
| 1732146000 | 7.03 | 0.06 | 0.86 | 6.93 | 7.05 | 6.93 | 78404 |
| 1732059600 | 6.97 | 0.03 | 0.43 | 6.81 | 6.975 | 6.81 | 38367 |
| 1731973200 | 6.94 | -0.03 | -0.43 | 6.81 | 7.04 | 6.81 | 141433 |
| 1731714000 | 6.97 | -0.29 | -3.99 | 7.24 | 7.24 | 6.8 | 160220 |
| 1731627600 | 7.26 | 0.09 | 1.26 | 7.16 | 7.274 | 7.1 | 124061 |
| 1731541200 | 7.17 | 0.04 | 0.56 | 7.14 | 7.17 | 6.91 | 68787 |
| 1731454800 | 7.13 | -0.16 | -2.19 | 7.17 | 7.29 | 7.048 | 58018 |
| 1731368400 | 7.29 | -0.37 | -4.83 | 7.73 | 7.73 | 7.15 | 146815 |
| 1731109200 | 7.66 | -0.11 | -1.42 | 7.73 | 7.8 | 7.64 | 168527 |
| 1731022800 | 7.77 | -0.06 | -0.77 | 7.84 | 7.95 | 7.61 | 225424 |
| 1730936400 | 7.83 | 0.15 | 1.95 | 7.83 | 7.86 | 7.69 | 61009 |
| 1730850000 | 7.68 | 0.22 | 2.95 | 7.49 | 7.82 | 7.4701 | 64731 |
| 1730763600 | 7.46 | 0.44 | 6.27 | 7.03 | 7.49 | 6.96 | 262069 |
| 1730500800 | 7.02 | -0.08 | -1.13 | 7.16 | 7.19 | 7.02 | 80401 |
| 1730414400 | 7.1 | -0.02 | -0.28 | 7.16 | 7.16 | 7.05 | 118930 |
| 1730328000 | 7.12 | -0.02 | -0.28 | 7.12 | 7.19 | 7.06 | 49460 |
| 1730241600 | 7.14 | 0.06 | 0.85 | 7.15 | 7.15 | 7.08 | 24864 |
| 1730155200 | 7.08 | 0 | 0.00 | 7.12 | 7.12 | 6.99 | 57444 |
| 1729896000 | 7.08 | 0.08 | 1.14 | 7.08 | 7.08 | 6.96 | 95311 |
| 1729809600 | 7 | -0.19 | -2.64 | 7.25 | 7.25 | 6.9 | 77730 |
| 1729723200 | 7.19 | -0.01 | -0.14 | 7.12 | 7.26 | 7.08 | 63033 |
| 1729636800 | 7.2 | -0.04 | -0.55 | 7.37 | 7.43 | 7.1598 | 229964 |
| 1729550400 | 7.24 | 0.02 | 0.28 | 7.33 | 7.33 | 7.18 | 151349 |
| 1729291200 | 7.22 | -0.08 | -1.10 | 7.39 | 7.39 | 7.144 | 110707 |
| 1729204800 | 7.3 | 0 | 0.00 | 7.35 | 7.38 | 7.28 | 104356 |
| 1729118400 | 7.3 | -0.2 | -2.67 | 7.57 | 7.57 | 7.26 | 212592 |
| 1729032000 | 7.5 | -0.5 | -6.25 | 7.92 | 7.92 | 7.49 | 107955 |
| 1728945600 | 8 | 0.05 | 0.63 | 8 | 8.1599 | 7.99 | 79659 |
| 1728686400 | 7.95 | 0.01 | 0.13 | 7.99 | 7.99 | 7.88 | 90644 |
| 1728600000 | 7.94 | 0.06 | 0.76 | 7.96 | 8.0399999 | 7.83 | 100049 |
| 1728513600 | 7.88 | -0.02 | -0.25 | 7.92 | 7.94 | 7.815 | 65579 |
| 1728427200 | 7.9 | 0 | 0.00 | 7.92 | 7.9276 | 7.81 | 138813 |
| 1728340800 | 7.9 | 0.36 | 4.77 | 7.61 | 7.9 | 7.56 | 651067 |
| 1728081600 | 7.54 | -0.03 | -0.40 | 7.67 | 7.67 | 7.46 | 181870 |
| 1727995200 | 7.57 | 0.04 | 0.53 | 7.55 | 7.6 | 7.5 | 183863 |
| 1727908800 | 7.53 | 0.04 | 0.53 | 7.5 | 7.55 | 7.42 | 115732 |
| 1727822400 | 7.49 | 0.04 | 0.54 | 7.33 | 7.545 | 7.33 | 224012 |
| 1727736000 | 7.45 | 0 | 0.00 | 7.5 | 7.51 | 7.37 | 47001 |
| 1727476800 | 7.45 | 0 | 0.00 | 7.41 | 7.56 | 7.33 | 96373 |
| 1727390400 | 7.45 | -0.14 | -1.84 | 7.54 | 7.55 | 7.25 | 344661 |
| 1727304000 | 7.59 | -0.11 | -1.43 | 7.73 | 7.73 | 7.35 | 219396 |
| 1727217600 | 7.7 | 0.05 | 0.65 | 7.64 | 7.8 | 7.5871 | 179605 |
| 1727131200 | 7.65 | 0.15 | 2.00 | 7.49 | 7.665 | 7.49 | 223195 |
| 1726872000 | 7.5 | -0.14 | -1.83 | 7.61 | 7.67 | 7.46 | 359144 |
| 1726785600 | 7.64 | 0.13 | 1.73 | 7.62 | 7.65 | 7.48 | 335779 |
| 1726699200 | 7.51 | -0.01 | -0.13 | 7.58 | 7.58 | 7.36 | 120442 |
| 1726612800 | 7.52 | 0.14 | 1.90 | 7.36 | 7.85 | 7.31 | 152401 |
| 1726526400 | 7.38 | 0.98 | 15.31 | 6.4 | 7.6 | 6.37 | 626456 |
| 1726267200 | 6.4 | -0.06 | -0.93 | 6.51 | 6.66 | 6.39 | 104114 |
| 1726180800 | 6.46 | 0.06 | 0.94 | 6.45 | 6.55 | 6.41 | 167673 |
| 1726094400 | 6.4 | -0.17 | -2.59 | 6.63 | 6.63 | 5.96 | 305284 |
| 1726008000 | 6.57 | -0.15 | -2.23 | 6.69 | 6.79 | 6.412 | 42652 |
| 1725921600 | 6.72 | -0.15 | -2.18 | 6.81 | 6.86 | 6.72 | 15065 |
| 1725662400 | 6.87 | -0.28 | -3.92 | 7.1 | 7.1 | 6.85 | 28085 |
| 1725576000 | 7.15 | -0.02 | -0.28 | 7.13 | 7.23 | 6.975 | 108831 |
| 1725489600 | 7.17 | -0.17 | -2.32 | 7.3 | 7.3 | 7.12 | 14522 |
| 1725403200 | 7.34 | -0.05 | -0.68 | 7.24 | 7.45 | 6.81 | 56334 |
| 1725057600 | 7.39 | -0.01 | -0.14 | 7.26 | 7.45 | 7.25 | 21402 |
| 1724971200 | 7.4 | 0.14 | 1.93 | 7.27 | 7.44 | 7.27 | 9680 |
| 1724884800 | 7.26 | 0.07 | 0.97 | 7.17 | 7.26 | 7.12 | 7940 |
| 1724798400 | 7.19 | -0.26 | -3.49 | 7.47 | 7.47 | 7.13 | 12389 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
