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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.98 | 2.54990341275 | 77.65 | 80.92 | 77.65 | 252335 | 79.44477711 | DR |
| 4 | -3.79 | -4.54327499401 | 83.42 | 84.27 | 77.02 | 211560 | 79.56612654 | DR |
| 12 | -7.18 | -8.27093652805 | 86.81 | 92.98 | 77.02 | 189378 | 84.86756225 | DR |
| 26 | -14.15 | -15.0885050117 | 93.78 | 95.82 | 77.02 | 183940 | 86.03801085 | DR |
| 52 | -5.4 | -6.35069975303 | 85.03 | 104.375 | 77.02 | 167060 | 90.17557999 | DR |
| 156 | 31.92 | 66.9042129533 | 47.71 | 104.375 | 47.17 | 163407 | 76.0114666 | DR |
| 260 | 21.85 | 37.8158532364 | 57.78 | 104.375 | 36.16 | 154960 | 65.66748314 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 79.63 | 0.3 | 0.38 | 79.23 | 80.1 | 79.05 | 96164 |
| 1732750800 | 79.33 | 0.16 | 0.20 | 78.93 | 79.835 | 78.635 | 235570 |
| 1732664400 | 79.17 | -0.89 | -1.11 | 79.76 | 80.06 | 78.64 | 298825 |
| 1732578000 | 80.06 | 1 | 1.26 | 79.53 | 80.92 | 79.53 | 295035 |
| 1732318800 | 79.06 | 1.14 | 1.46 | 77.87 | 79.22 | 77.55 | 194232 |
| 1732232400 | 77.92 | -0.07 | -0.09 | 77.72 | 78.83 | 77.6 | 218150 |
| 1732146000 | 77.99 | -0.7 | -0.89 | 78.65 | 78.68 | 77.69 | 132750 |
| 1732059600 | 78.69 | 0.85 | 1.09 | 77.61 | 79.3 | 77.45 | 183317 |
| 1731973200 | 77.84 | 0.28 | 0.36 | 77.2 | 78.6 | 77.2 | 183503 |
| 1731714000 | 77.56 | 0.13 | 0.17 | 77.75 | 78.33 | 77.02 | 207459 |
| 1731627600 | 77.43 | -0.79 | -1.01 | 78.01 | 78.66 | 77.03 | 397662 |
| 1731541200 | 78.22 | -2.23 | -2.77 | 80.05 | 80.28 | 78.105 | 330621 |
| 1731454800 | 80.45 | -1.32 | -1.61 | 81 | 81.295 | 80.05 | 135267 |
| 1731368400 | 81.77 | -0.62 | -0.75 | 82.02 | 82.28 | 81.3205 | 119587 |
| 1731109200 | 82.39 | -0.73 | -0.88 | 82.51 | 83.07 | 81.51 | 138735 |
| 1731022800 | 83.12 | 0.95 | 1.16 | 82.54 | 84.27 | 82.3315 | 181623 |
| 1730936400 | 82.17 | 0.84 | 1.03 | 80.54 | 82.64 | 78.35 | 215801 |
| 1730850000 | 81.33 | 0.76 | 0.94 | 80.42 | 81.83 | 79.32 | 244170 |
| 1730763600 | 80.57 | -0.76 | -0.93 | 82.04 | 83.2599 | 80.34 | 227310 |
| 1730500800 | 81.33 | -2.04 | -2.45 | 83.42 | 83.61 | 81.33 | 124913 |
| 1730414400 | 83.37 | -1.55 | -1.83 | 84.57 | 85.205 | 83 | 206664 |
| 1730328000 | 84.92 | 0.46 | 0.54 | 84.2 | 86.985 | 83.94 | 190243 |
| 1730241600 | 84.46 | 0.06 | 0.07 | 85.89 | 87.06 | 84.38 | 159189 |
| 1730155200 | 84.4 | -1.46 | -1.70 | 86.69 | 87.16 | 84.4 | 110621 |
| 1729896000 | 85.86 | 0.95 | 1.12 | 84.17 | 87.76 | 84.17 | 173520 |
| 1729809600 | 84.91 | -0.16 | -0.19 | 85.43 | 85.55 | 84.5225 | 109286 |
| 1729723200 | 85.07 | 0.43 | 0.51 | 84.38 | 85.39 | 83.52 | 134669 |
| 1729636800 | 84.64 | -1.59 | -1.84 | 85.6 | 86.1 | 84.36 | 180921 |
| 1729550400 | 86.23 | -0.61 | -0.70 | 86.39 | 86.79 | 85.44 | 157661 |
| 1729291200 | 86.84 | 0 | 0.00 | 86.98 | 87.17 | 85.75 | 111873 |
| 1729204800 | 86.84 | -0.5 | -0.57 | 87.03 | 87.34 | 85.89 | 136112 |
| 1729118400 | 87.34 | 0.49 | 0.56 | 87.6 | 88.0096 | 86.633 | 125943 |
| 1729032000 | 86.85 | -0.02 | -0.02 | 86.38 | 87.445 | 85.91 | 196563 |
| 1728945600 | 86.87 | -0.32 | -0.37 | 86.67 | 87.29 | 86.09 | 87033 |
| 1728686400 | 87.19 | -0.64 | -0.73 | 87.37 | 87.915 | 86.59 | 160240 |
| 1728600000 | 87.83 | 1.35 | 1.56 | 85.98 | 88.52 | 85.98 | 154984 |
| 1728513600 | 86.48 | -0.71 | -0.81 | 87.23 | 87.32 | 86.265 | 142997 |
| 1728427200 | 87.19 | 0.12 | 0.14 | 86.6 | 87.24 | 85.49 | 150099 |
| 1728340800 | 87.07 | -2.02 | -2.27 | 89.09 | 89.67 | 87 | 81174 |
| 1728081600 | 89.09 | 1.34 | 1.53 | 87.9 | 89.09 | 87.9 | 177905 |
| 1727995200 | 87.75 | -1.49 | -1.67 | 88.25 | 88.84 | 87.36 | 138156 |
| 1727908800 | 89.24 | -0.12 | -0.13 | 89.89 | 90.22 | 88.6 | 147683 |
| 1727822400 | 89.36 | 0.64 | 0.72 | 88.73 | 89.69 | 88.39 | 97983 |
| 1727736000 | 88.72 | -1.68 | -1.86 | 89.88 | 90.4967 | 88.28 | 212310 |
| 1727476800 | 90.4 | -1.57 | -1.71 | 91.88 | 92.695 | 90.12 | 158751 |
| 1727390400 | 91.97 | 1.98 | 2.20 | 90.72 | 92.4199 | 90.72 | 121955 |
| 1727304000 | 89.99 | -2.18 | -2.37 | 91.74 | 92.98 | 89.99 | 254469 |
| 1727217600 | 92.17 | 2.27 | 2.53 | 90.39 | 92.17 | 90.26 | 229201 |
| 1727131200 | 89.9 | 0.15 | 0.17 | 89.49 | 90.365 | 89 | 168646 |
| 1726872000 | 89.75 | -1.95 | -2.13 | 91.42 | 91.48 | 89.74 | 751243 |
| 1726785600 | 91.7 | 0.91 | 1.00 | 91.46 | 91.93 | 90.665 | 262853 |
| 1726699200 | 90.79 | -0.21 | -0.23 | 91.08 | 91.72 | 90.55 | 290534 |
| 1726612800 | 91 | 1.69 | 1.89 | 88.69 | 91.36 | 88.64 | 239527 |
| 1726526400 | 89.31 | 1.94 | 2.22 | 87.95 | 89.47 | 87.88 | 173268 |
| 1726267200 | 87.37 | 1.98 | 2.32 | 85.86 | 87.39 | 85.75 | 101428 |
| 1726180800 | 85.39 | 0.45 | 0.53 | 84.98 | 85.905 | 84.26 | 210817 |
| 1726094400 | 84.94 | 1.42 | 1.70 | 83.85 | 85.4 | 83.39 | 174991 |
| 1726008000 | 83.52 | -1.73 | -2.03 | 85.44 | 85.44 | 83.28 | 154304 |
| 1725921600 | 85.25 | -0.58 | -0.68 | 86.62 | 87.12 | 85.02 | 169139 |
| 1725662400 | 85.83 | -0.63 | -0.73 | 87.23 | 87.23 | 85.22 | 219836 |
| 1725576000 | 86.46 | -0.54 | -0.62 | 87.27 | 88.62 | 86.25 | 203469 |
| 1725489600 | 87 | 1.37 | 1.60 | 85.1 | 87.4 | 85.1 | 241947 |
| 1725403200 | 85.63 | 1.39 | 1.65 | 83.62 | 86.8 | 83.59 | 220608 |
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
