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 | 0.15 | 2.4115755627 | 6.22 | 6.37 | 6.17 | 164682 | 6.23753369 | CS |
| 4 | 0.15 | 2.4115755627 | 6.22 | 6.37 | 6.11 | 167857 | 6.26010975 | CS |
| 12 | 0.06 | 0.95087163233 | 6.31 | 6.64 | 6.11 | 141330 | 6.39245892 | CS |
| 26 | 0.42 | 7.05882352941 | 5.95 | 6.64 | 5.87 | 161798 | 6.26367214 | CS |
| 52 | 0.83 | 14.9819494585 | 5.54 | 6.64 | 5.53 | 183015 | 6.06916531 | CS |
| 156 | -2.02 | -24.0762812872 | 8.39 | 8.53 | 4.98 | 176669 | 6.32244796 | CS |
| 260 | -2.23 | -25.9302325581 | 8.6 | 9.5 | 4.98 | 156310 | 6.93304292 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 6.28 | 0.03 | 0.48 | 6.24 | 6.3099999 | 6.24 | 157602 |
| 1732578000 | 6.25 | 0.04 | 0.64 | 6.24 | 6.265 | 6.22 | 245086 |
| 1732318800 | 6.21 | 0 | 0.00 | 6.22 | 6.22 | 6.19 | 119869 |
| 1732232400 | 6.21 | -0.01 | -0.16 | 6.24 | 6.25 | 6.2 | 117263 |
| 1732146000 | 6.22 | -0.03 | -0.48 | 6.22 | 6.245 | 6.17 | 183588 |
| 1732059600 | 6.25 | 0 | 0.00 | 6.26 | 6.2602 | 6.235 | 140948 |
| 1731973200 | 6.25 | 0 | 0.00 | 6.24 | 6.26 | 6.23 | 161636 |
| 1731714000 | 6.25 | -0.05 | -0.79 | 6.23 | 6.275 | 6.23 | 140159 |
| 1731627600 | 6.3 | 0.04 | 0.64 | 6.29 | 6.3 | 6.265 | 198961 |
| 1731541200 | 6.26 | -0.01 | -0.16 | 6.3099999 | 6.32 | 6.26 | 131320 |
| 1731454800 | 6.2699999 | -0.06 | -0.95 | 6.3 | 6.335 | 6.26 | 88460 |
| 1731368400 | 6.33 | 0 | 0.00 | 6.36 | 6.36 | 6.3 | 130858 |
| 1731109200 | 6.33 | 0.07 | 1.12 | 6.28 | 6.34 | 6.28 | 145781 |
| 1731022800 | 6.26 | 0.06 | 0.97 | 6.19 | 6.2653 | 6.1849999 | 258619 |
| 1730936400 | 6.2 | -0.06 | -0.96 | 6.25 | 6.25 | 6.11 | 311984 |
| 1730850000 | 6.26 | 0.02 | 0.32 | 6.26 | 6.2699999 | 6.23 | 241755 |
| 1730763600 | 6.24 | -0.01 | -0.16 | 6.2699999 | 6.3099999 | 6.23 | 145867 |
| 1730500800 | 6.25 | -0.09 | -1.42 | 6.36 | 6.37 | 6.23 | 141699 |
| 1730414400 | 6.34 | 0.04 | 0.63 | 6.33 | 6.34 | 6.21 | 157826 |
| 1730328000 | 6.3 | 0.08 | 1.29 | 6.22 | 6.3 | 6.22 | 137858 |
| 1730241600 | 6.22 | -0.06 | -0.96 | 6.28 | 6.28 | 6.21 | 94330 |
| 1730155200 | 6.28 | 0.01 | 0.16 | 6.33 | 6.332 | 6.25 | 84779 |
| 1729896000 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.3 | 6.26 | 66708 |
| 1729809600 | 6.2699999 | -0.02 | -0.24 | 6.29 | 6.3 | 6.26 | 113567 |
| 1729723200 | 6.285 | -0.13 | -1.95 | 6.4 | 6.43 | 6.275 | 89031 |
| 1729636800 | 6.41 | -0.01 | -0.16 | 6.45 | 6.45 | 6.4 | 74828 |
| 1729550400 | 6.42 | -0.08 | -1.23 | 6.51 | 6.51 | 6.405 | 121108 |
| 1729291200 | 6.5 | 0 | 0.00 | 6.5 | 6.5265 | 6.498 | 60468 |
| 1729204800 | 6.5 | 0.04 | 0.62 | 6.47 | 6.525 | 6.4601 | 171912 |
| 1729118400 | 6.46 | 0.05 | 0.78 | 6.45 | 6.46 | 6.42 | 153372 |
| 1729032000 | 6.41 | 0 | 0.00 | 6.44 | 6.46 | 6.4 | 148040 |
| 1728945600 | 6.41 | -0.06 | -0.93 | 6.49 | 6.49 | 6.41 | 126084 |
| 1728686400 | 6.47 | -0.01 | -0.15 | 6.47 | 6.5 | 6.47 | 99052 |
| 1728600000 | 6.48 | 0 | 0.00 | 6.5 | 6.515 | 6.46 | 185658 |
| 1728513600 | 6.48 | -0.01 | -0.15 | 6.47 | 6.51 | 6.45 | 311884 |
| 1728427200 | 6.49 | 0 | 0.00 | 6.51 | 6.51 | 6.46 | 101572 |
| 1728340800 | 6.49 | -0.01 | -0.15 | 6.5 | 6.5066 | 6.46 | 136053 |
| 1728081600 | 6.5 | -0.03 | -0.46 | 6.5199999 | 6.55 | 6.49 | 99226 |
| 1727995200 | 6.53 | -0.07 | -1.06 | 6.61 | 6.61 | 6.5199999 | 169143 |
| 1727908800 | 6.6 | -0.01 | -0.15 | 6.6 | 6.6 | 6.555 | 161785 |
| 1727822400 | 6.61 | 0.1 | 1.54 | 6.5599999 | 6.64 | 6.545 | 143742 |
| 1727736000 | 6.51 | 0 | 0.00 | 6.55 | 6.57 | 6.51 | 175623 |
| 1727476800 | 6.51 | -0.01 | -0.15 | 6.5199999 | 6.555 | 6.5 | 95248 |
| 1727390400 | 6.5199999 | -0.03 | -0.46 | 6.59 | 6.59 | 6.51 | 181359 |
| 1727304000 | 6.55 | 0.03 | 0.46 | 6.55 | 6.57 | 6.525 | 133609 |
| 1727217600 | 6.5199999 | 0.01 | 0.15 | 6.5199999 | 6.525 | 6.505 | 104340 |
| 1727131200 | 6.51 | -0.02 | -0.23 | 6.5599999 | 6.5699 | 6.5 | 86964 |
| 1726872000 | 6.525 | -0.05 | -0.68 | 6.5599999 | 6.5599999 | 6.5199999 | 82511 |
| 1726785600 | 6.57 | 0 | 0.00 | 6.6 | 6.6 | 6.55 | 128566 |
| 1726699200 | 6.57 | -0.03 | -0.45 | 6.62 | 6.62 | 6.54 | 114628 |
| 1726612800 | 6.6 | 0.02 | 0.30 | 6.63 | 6.64 | 6.57 | 119167 |
| 1726526400 | 6.58 | -0.02 | -0.30 | 6.61 | 6.61 | 6.555 | 180112 |
| 1726267200 | 6.6 | 0.04 | 0.61 | 6.59 | 6.6 | 6.559 | 204681 |
| 1726180800 | 6.5599999 | 0.06 | 0.92 | 6.53 | 6.5599999 | 6.505 | 170778 |
| 1726094400 | 6.5 | 0.06 | 0.93 | 6.46 | 6.5 | 6.45 | 48852 |
| 1726008000 | 6.44 | 0.03 | 0.47 | 6.42 | 6.45 | 6.42 | 55540 |
| 1725921600 | 6.41 | 0 | 0.00 | 6.43 | 6.43 | 6.3949999 | 66088 |
| 1725662400 | 6.41 | 0.03 | 0.47 | 6.38 | 6.42 | 6.37 | 169884 |
| 1725576000 | 6.38 | 0.06 | 0.95 | 6.34 | 6.38 | 6.32 | 160761 |
| 1725489600 | 6.32 | 0 | 0.08 | 6.3099999 | 6.34 | 6.305 | 131590 |
| 1725403200 | 6.315 | -0.01 | -0.08 | 6.33 | 6.35 | 6.3 | 249010 |
| 1725057600 | 6.32 | 0 | 0.00 | 6.34 | 6.35 | 6.29 | 144722 |
| 1724971200 | 6.32 | 0 | 0.00 | 6.35 | 6.35 | 6.305 | 140827 |
| 1724884800 | 6.32 | -0.08 | -1.25 | 6.38 | 6.3905 | 6.32 | 128153 |
| 1724798400 | 6.4 | -0.01 | -0.16 | 6.41 | 6.41 | 6.365 | 102969 |
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
