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 | 0.03 | 0.582524271845 | 5.15 | 5.23 | 5.1 | 134364 | 5.13618164 | CS |
| 4 | -0.2 | -3.71747211896 | 5.38 | 5.439 | 5.08 | 93683 | 5.21029672 | CS |
| 12 | -0.12 | -2.2641509434 | 5.3 | 5.8222 | 5.08 | 87676 | 5.41671784 | CS |
| 26 | -0.11 | -2.07939508507 | 5.29 | 5.8222 | 5.07 | 60208 | 5.39731424 | CS |
| 52 | 0.19 | 3.80761523046 | 4.99 | 5.8222 | 4.9 | 48674 | 5.30873072 | CS |
| 156 | -2.06 | -28.453038674 | 7.24 | 7.43 | 4.49 | 52450 | 5.60675274 | CS |
| 260 | -2.34 | -31.1170212766 | 7.52 | 8.71 | 4.49 | 61985 | 6.40188612 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 5.18 | 0.02 | 0.39 | 5.19 | 5.2039 | 5.17 | 57750 |
| 1732664400 | 5.16 | -0.02 | -0.39 | 5.21 | 5.21 | 5.14 | 50219 |
| 1732578000 | 5.18 | 0.06 | 1.17 | 5.16 | 5.1948 | 5.1555 | 54964 |
| 1732318800 | 5.12 | 0.03 | 0.59 | 5.1 | 5.16 | 5.1 | 379155 |
| 1732232400 | 5.09 | -0.05 | -0.88 | 5.12 | 5.1626 | 5.08 | 124685 |
| 1732146000 | 5.135 | -0.03 | -0.48 | 5.16 | 5.1688 | 5.13 | 56055 |
| 1732059600 | 5.16 | 0 | 0.00 | 5.14 | 5.17 | 5.1298 | 44269 |
| 1731973200 | 5.16 | 0.05 | 0.98 | 5.15 | 5.19 | 5.14 | 79805 |
| 1731714000 | 5.11 | 0 | 0.00 | 5.13 | 5.1681 | 5.1 | 65021 |
| 1731627600 | 5.11 | -0.06 | -1.16 | 5.17 | 5.17 | 5.11 | 122249 |
| 1731541200 | 5.17 | -0.01 | -0.19 | 5.18 | 5.225 | 5.15 | 71555 |
| 1731454800 | 5.18 | -0.1 | -1.89 | 5.26 | 5.3036 | 5.18 | 99714 |
| 1731368400 | 5.28 | -0.03 | -0.56 | 5.3099999 | 5.33 | 5.28 | 51128 |
| 1731109200 | 5.3099999 | -0.12 | -2.21 | 5.43 | 5.43 | 5.2699999 | 146371 |
| 1731022800 | 5.43 | 0.09 | 1.69 | 5.37 | 5.439 | 5.364 | 100384 |
| 1730936400 | 5.34 | -0.06 | -1.11 | 5.38 | 5.38 | 5.335 | 65241 |
| 1730850000 | 5.4 | 0.03 | 0.56 | 5.41 | 5.41 | 5.38 | 84439 |
| 1730763600 | 5.37 | 0.01 | 0.19 | 5.4 | 5.4 | 5.35 | 116902 |
| 1730500800 | 5.36 | -0.05 | -0.92 | 5.38 | 5.39 | 5.35 | 54529 |
| 1730414400 | 5.41 | -0.05 | -0.92 | 5.44 | 5.445 | 5.38 | 67939 |
| 1730328000 | 5.46 | -0.06 | -1.09 | 5.49 | 5.5 | 5.45 | 98976 |
| 1730241600 | 5.5199999 | 0.03 | 0.55 | 5.5 | 5.5199999 | 5.49 | 53185 |
| 1730155200 | 5.49 | -0.03 | -0.45 | 5.5199999 | 5.5199999 | 5.48 | 55344 |
| 1729896000 | 5.515 | 0 | 0.09 | 5.54 | 5.54 | 5.49 | 51603 |
| 1729809600 | 5.51 | 0.01 | 0.18 | 5.5 | 5.5199999 | 5.49 | 31468 |
| 1729723200 | 5.4999 | -0.07 | -1.26 | 5.5599999 | 5.5599999 | 5.495 | 55990 |
| 1729636800 | 5.57 | 0.03 | 0.54 | 5.55 | 5.5899 | 5.5444 | 51134 |
| 1729550400 | 5.54 | -0.03 | -0.45 | 5.5599999 | 5.5999 | 5.54 | 365962 |
| 1729291200 | 5.565 | 0.03 | 0.45 | 5.6 | 5.6 | 5.5599999 | 25775 |
| 1729204800 | 5.54 | -0.01 | -0.18 | 5.55 | 5.57 | 5.51 | 89562 |
| 1729118400 | 5.55 | 0.03 | 0.54 | 5.5199999 | 5.55 | 5.5199999 | 43752 |
| 1729032000 | 5.5199999 | -0.07 | -1.25 | 5.58 | 5.5831 | 5.48 | 384465 |
| 1728945600 | 5.59 | 0 | 0.00 | 5.62 | 5.62 | 5.55 | 80901 |
| 1728686400 | 5.59 | 0.04 | 0.72 | 5.5599999 | 5.6 | 5.5599999 | 46565 |
| 1728600000 | 5.55 | -0.01 | -0.18 | 5.57 | 5.57 | 5.5199999 | 52052 |
| 1728513600 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.6 | 5.54 | 87629 |
| 1728427200 | 5.6 | -0.09 | -1.58 | 5.63 | 5.665 | 5.55 | 108298 |
| 1728340800 | 5.69 | 0.03 | 0.49 | 5.7 | 5.715 | 5.64 | 60959 |
| 1728081600 | 5.6625 | 0.01 | 0.22 | 5.7 | 5.7 | 5.64 | 83279 |
| 1727995200 | 5.65 | -0.05 | -0.88 | 5.69 | 5.69 | 5.63 | 52142 |
| 1727908800 | 5.7 | 0.05 | 0.88 | 5.74 | 5.7402 | 5.69 | 52742 |
| 1727822400 | 5.65 | -0.06 | -0.96 | 5.71 | 5.71 | 5.6424 | 191457 |
| 1727736000 | 5.705 | -0.04 | -0.61 | 5.74 | 5.74 | 5.69 | 64005 |
| 1727476800 | 5.74 | 0.1 | 1.77 | 5.64 | 5.8221999 | 5.605 | 350473 |
| 1727390400 | 5.64 | 0.2 | 3.68 | 5.59 | 5.66 | 5.5199999 | 123373 |
| 1727304000 | 5.44 | -0.07 | -1.18 | 5.5 | 5.5 | 5.44 | 53776 |
| 1727217600 | 5.505 | 0.11 | 1.94 | 5.47 | 5.51 | 5.47 | 62588 |
| 1727131200 | 5.4 | 0.07 | 1.29 | 5.38 | 5.44 | 5.37 | 45346 |
| 1726872000 | 5.331 | -0.02 | -0.36 | 5.36 | 5.4299 | 5.331 | 15997 |
| 1726785600 | 5.35 | 0.07 | 1.33 | 5.36 | 5.38 | 5.25 | 54858 |
| 1726699200 | 5.28 | 0 | 0.00 | 5.28 | 5.32 | 5.2699999 | 20147 |
| 1726612800 | 5.28 | 0.01 | 0.19 | 5.3099999 | 5.32 | 5.28 | 21886 |
| 1726526400 | 5.2699999 | 0.02 | 0.38 | 5.29 | 5.32 | 5.2699999 | 28022 |
| 1726267200 | 5.25 | 0.02 | 0.38 | 5.26 | 5.29 | 5.24 | 241890 |
| 1726180800 | 5.23 | 0.01 | 0.19 | 5.22 | 5.249 | 5.21 | 32195 |
| 1726094400 | 5.22 | 0.04 | 0.77 | 5.18 | 5.23 | 5.18 | 47669 |
| 1726008000 | 5.18 | -0.06 | -1.15 | 5.22 | 5.25 | 5.18 | 18441 |
| 1725921600 | 5.24 | -0.01 | -0.15 | 5.16 | 5.2582 | 5.15 | 83952 |
| 1725662400 | 5.2477 | -0.04 | -0.80 | 5.3 | 5.3096 | 5.2477 | 25279 |
| 1725576000 | 5.29 | 0.01 | 0.19 | 5.3099999 | 5.32 | 5.29 | 27011 |
| 1725489600 | 5.28 | -0.06 | -1.12 | 5.3 | 5.3099999 | 5.2657999 | 52634 |
| 1725403200 | 5.34 | -0.1 | -1.80 | 5.36 | 5.3695 | 5.2931 | 37131 |
| 1725057600 | 5.438 | 0.02 | 0.33 | 5.44 | 5.48 | 5.43 | 39142 |
| 1724971200 | 5.42 | -0.01 | -0.18 | 5.47 | 5.47 | 5.4101 | 18794 |
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
