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 | 0.0799 | 0.894726822768 | 8.9301 | 9.03 | 8.92 | 296971 | 8.99081289 | CS |
| 4 | 0.22 | 2.50284414107 | 8.79 | 9.03 | 8.705 | 393117 | 8.91857963 | CS |
| 12 | 0.12 | 1.34983127109 | 8.89 | 9.03 | 8.63 | 456298 | 8.86827727 | CS |
| 26 | 0.28 | 3.20733104238 | 8.73 | 9.03 | 8.28 | 489558 | 8.79684367 | CS |
| 52 | 0.97 | 12.0646766169 | 8.04 | 9.03 | 7.94 | 555959 | 8.59587358 | CS |
| 156 | -1.22 | -11.9257086999 | 10.23 | 10.51 | 7.61 | 375459 | 8.54946942 | CS |
| 260 | -0.51 | -5.35714285714 | 9.52 | 10.51 | 4.73 | 375778 | 8.691416 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 9.01 | -0.01 | -0.11 | 9.02 | 9.03 | 8.98 | 259616 |
| 1732578000 | 9.02 | 0.03 | 0.33 | 9.01 | 9.03 | 9 | 467770 |
| 1732318800 | 8.99 | 0.04 | 0.45 | 8.958 | 8.99 | 8.958 | 248341 |
| 1732232400 | 8.95 | -0.01 | -0.11 | 8.965 | 8.97 | 8.93 | 274456 |
| 1732146000 | 8.96 | 0.01 | 0.11 | 8.9301 | 8.96 | 8.92 | 234672 |
| 1732059600 | 8.95 | 0.03 | 0.34 | 8.925 | 8.96 | 8.88 | 414508 |
| 1731973200 | 8.92 | 0 | 0.00 | 8.92 | 8.97 | 8.89 | 453562 |
| 1731714000 | 8.92 | 0.04 | 0.45 | 8.84 | 8.92 | 8.82 | 465179 |
| 1731627600 | 8.88 | -0.1 | -1.11 | 8.9773 | 8.9773 | 8.865 | 485527 |
| 1731541200 | 8.98 | 0 | 0.00 | 8.99 | 9.01 | 8.96 | 407515 |
| 1731454800 | 8.98 | -0.02 | -0.22 | 8.98 | 9.01 | 8.95 | 415791 |
| 1731368400 | 9 | 0.04 | 0.45 | 8.975 | 9 | 8.96 | 423135 |
| 1731109200 | 8.96 | -0.01 | -0.11 | 8.955 | 8.98 | 8.94 | 322077 |
| 1731022800 | 8.97 | 0.08 | 0.90 | 8.91 | 8.97 | 8.89 | 514493 |
| 1730936400 | 8.89 | 0.03 | 0.34 | 8.935 | 8.94 | 8.8399 | 451713 |
| 1730850000 | 8.86 | 0.05 | 0.57 | 8.825 | 8.86 | 8.785 | 277372 |
| 1730763600 | 8.81 | -0.03 | -0.34 | 8.82 | 8.86 | 8.75 | 474937 |
| 1730500800 | 8.84 | 0 | 0.00 | 8.85 | 8.89 | 8.81 | 401357 |
| 1730414400 | 8.84 | 0.1 | 1.14 | 8.72 | 8.84 | 8.72 | 400190 |
| 1730328000 | 8.74 | -0.02 | -0.23 | 8.7899999 | 8.81 | 8.705 | 470138 |
| 1730241600 | 8.76 | -0.08 | -0.90 | 8.83 | 8.83 | 8.72 | 596936 |
| 1730155200 | 8.84 | -0.06 | -0.67 | 8.93 | 8.94 | 8.82 | 358983 |
| 1729896000 | 8.9 | 0.04 | 0.45 | 8.86 | 8.9149999 | 8.86 | 305396 |
| 1729809600 | 8.86 | 0.06 | 0.68 | 8.83 | 8.86 | 8.7899999 | 330931 |
| 1729723200 | 8.8 | -0.04 | -0.45 | 8.84 | 8.86 | 8.78 | 241974 |
| 1729636800 | 8.84 | 0 | 0.00 | 8.86 | 8.88 | 8.78 | 402389 |
| 1729550400 | 8.84 | 0.05 | 0.57 | 8.8 | 8.84 | 8.77 | 402778 |
| 1729291200 | 8.7899999 | -0.08 | -0.90 | 8.9 | 8.925 | 8.7899999 | 594612 |
| 1729204800 | 8.8699999 | -0.06 | -0.67 | 8.94 | 8.945 | 8.84 | 469697 |
| 1729118400 | 8.93 | 0 | 0.00 | 8.95 | 8.95 | 8.88 | 391689 |
| 1729032000 | 8.93 | -0.05 | -0.56 | 8.92 | 8.95 | 8.9 | 476354 |
| 1728945600 | 8.98 | -0.02 | -0.22 | 9.02 | 9.02 | 8.97 | 392946 |
| 1728686400 | 9 | 0.02 | 0.22 | 9.01 | 9.02 | 8.96 | 317317 |
| 1728600000 | 8.98 | 0.02 | 0.22 | 8.9949999 | 9.02 | 8.96 | 342658 |
| 1728513600 | 8.96 | 0.02 | 0.22 | 8.97 | 8.98 | 8.9 | 388029 |
| 1728427200 | 8.94 | 0.04 | 0.45 | 8.9484 | 8.9484 | 8.9 | 311719 |
| 1728340800 | 8.9 | -0.02 | -0.22 | 8.92 | 9.01 | 8.8699999 | 615445 |
| 1728081600 | 8.92 | 0.08 | 0.90 | 8.8788 | 8.92 | 8.86 | 365233 |
| 1727995200 | 8.84 | 0 | 0.00 | 8.83 | 8.8699999 | 8.75 | 514082 |
| 1727908800 | 8.84 | 0.04 | 0.45 | 8.7899999 | 8.8699999 | 8.74 | 607316 |
| 1727822400 | 8.8 | -0.02 | -0.23 | 8.82 | 8.83 | 8.74 | 798727 |
| 1727735520 | 8.82 | 0.12 | 1.38 | 8.69 | 8.82 | 8.685 | 1573636 |
| 1727476800 | 8.7 | 0.04 | 0.46 | 8.67 | 8.71 | 8.63 | 601145 |
| 1727390400 | 8.66 | -0.09 | -1.03 | 8.76 | 8.7899999 | 8.66 | 842424 |
| 1727304000 | 8.75 | 0 | 0.00 | 8.73 | 8.7899999 | 8.73 | 585299 |
| 1727217600 | 8.75 | -0.04 | -0.46 | 8.77 | 8.78 | 8.7 | 641024 |
| 1727131200 | 8.7899999 | -0.02 | -0.23 | 8.7899999 | 8.81 | 8.74 | 462480 |
| 1726872000 | 8.81 | 0.03 | 0.34 | 8.81 | 8.815 | 8.77 | 263657 |
| 1726785600 | 8.78 | 0.01 | 0.11 | 8.82 | 8.86 | 8.77 | 444562 |
| 1726699200 | 8.77 | -0.05 | -0.57 | 8.85 | 8.8699999 | 8.75 | 442466 |
| 1726612800 | 8.82 | 0.01 | 0.11 | 8.83 | 8.88 | 8.82 | 359357 |
| 1726526400 | 8.81 | -0.02 | -0.23 | 8.85 | 8.8599 | 8.77 | 483201 |
| 1726267200 | 8.83 | -0.13 | -1.45 | 8.905 | 8.91 | 8.82 | 440656 |
| 1726180800 | 8.96 | -0.04 | -0.44 | 9.01 | 9.0294 | 8.96 | 548372 |
| 1726094400 | 9 | 0 | 0.00 | 9 | 9 | 8.89 | 486224 |
| 1726008000 | 9 | 0.03 | 0.33 | 8.99 | 9 | 8.94 | 487872 |
| 1725921600 | 8.97 | 0.07 | 0.79 | 8.92 | 8.97 | 8.9149999 | 443055 |
| 1725662400 | 8.9 | -0.02 | -0.22 | 8.945 | 8.95 | 8.86 | 387604 |
| 1725576000 | 8.92 | 0.03 | 0.34 | 8.895 | 8.92 | 8.8699999 | 356744 |
| 1725489600 | 8.89 | 0 | 0.00 | 8.89 | 8.93 | 8.842 | 440531 |
| 1725403200 | 8.89 | 0.04 | 0.45 | 8.8599 | 8.9 | 8.83 | 564868 |
| 1725057600 | 8.85 | 0.07 | 0.80 | 8.81 | 8.89 | 8.805 | 575141 |
| 1724971200 | 8.78 | 0.06 | 0.69 | 8.75 | 8.78 | 8.72 | 438976 |
| 1724884800 | 8.72 | -0.02 | -0.23 | 8.78 | 8.78 | 8.6898 | 360250 |
| 1724798400 | 8.74 | -0.02 | -0.23 | 8.78 | 8.7899999 | 8.725 | 331755 |
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
