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 | 1.02 | 4.78873239437 | 21.3 | 22.73 | 21.25 | 237911 | 21.90019559 | CS |
| 4 | 5.65 | 33.8932213557 | 16.67 | 22.73 | 16.67 | 384533 | 20.97678725 | CS |
| 12 | 8.31 | 59.3147751606 | 14.01 | 22.73 | 13.94 | 353458 | 17.33406532 | CS |
| 26 | 11.45 | 105.335786569 | 10.87 | 22.73 | 9.56 | 558198 | 13.17467124 | CS |
| 52 | 8.05 | 56.4120532586 | 14.27 | 22.73 | 9.56 | 521107 | 13.31571584 | CS |
| 156 | 4.2 | 23.178807947 | 18.12 | 22.73 | 9.56 | 336549 | 14.53039353 | CS |
| 260 | -8.68 | -28 | 31 | 33.955 | 6.715 | 389236 | 14.88414541 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 22.1 | 0.07 | 0.32 | 22.25 | 22.73 | 21.9884 | 324022 |
| 1732318800 | 22.03 | 0.21 | 0.96 | 21.725 | 22.19 | 21.725 | 201508 |
| 1732232400 | 21.82 | 0.13 | 0.60 | 22 | 22 | 21.65 | 193673 |
| 1732146000 | 21.69 | -0.07 | -0.32 | 21.77 | 21.78 | 21.47 | 186819 |
| 1732059600 | 21.76 | 0.29 | 1.35 | 21.285 | 21.76 | 21.25 | 259935 |
| 1731973200 | 21.47 | -0.29 | -1.33 | 21.65 | 21.81 | 21.47 | 256347 |
| 1731714000 | 21.76 | -0.61 | -2.73 | 22.5 | 22.55 | 21.75 | 207381 |
| 1731627600 | 22.37 | 0.39 | 1.77 | 22.22 | 22.55 | 22.13 | 261447 |
| 1731541200 | 21.98 | -0.14 | -0.63 | 22.12 | 22.22 | 21.82 | 248344 |
| 1731454800 | 22.12 | 0.11 | 0.50 | 21.9 | 22.13 | 21.55 | 262452 |
| 1731368400 | 22.01 | 0.16 | 0.73 | 21.99 | 22.11 | 21.565 | 276467 |
| 1731109200 | 21.85 | -0.14 | -0.64 | 21.77 | 22.06 | 21.61 | 382663 |
| 1731022800 | 21.99 | -0.4 | -1.79 | 22.27 | 22.62 | 21.965 | 350891 |
| 1730936400 | 22.39 | 0.93 | 4.33 | 21.76 | 22.49 | 21.76 | 506809 |
| 1730850000 | 21.46 | 0.36 | 1.71 | 21.2129 | 21.69 | 21.1 | 400930 |
| 1730763600 | 21.1 | 0.48 | 2.33 | 20.81 | 21.32 | 20.531 | 649887 |
| 1730500800 | 20.62 | 1.75 | 9.27 | 19.44 | 20.72 | 19.1105 | 1262916 |
| 1730414400 | 18.87 | 1.7 | 9.90 | 18.25 | 19.43 | 18.25 | 841034 |
| 1730328000 | 17.17 | 0.36 | 2.14 | 16.765 | 17.35 | 16.76 | 321849 |
| 1730241600 | 16.81 | 0 | 0.00 | 16.7 | 16.98 | 16.7 | 187593 |
| 1730155200 | 16.81 | 0.15 | 0.90 | 16.815 | 16.95 | 16.719999 | 219149 |
| 1729896000 | 16.66 | 0.19 | 1.15 | 16.469999 | 16.69 | 16.469999 | 175155 |
| 1729809600 | 16.469999 | 0.26 | 1.60 | 16.19 | 16.5 | 16.18 | 182198 |
| 1729723200 | 16.21 | -0.26 | -1.58 | 16.489999 | 16.559999 | 16.16 | 197595 |
| 1729636800 | 16.469999 | 0.08 | 0.49 | 16.48 | 16.59 | 16.344999 | 186934 |
| 1729550400 | 16.39 | -0.09 | -0.55 | 16.5 | 16.739999 | 16.29 | 220207 |
| 1729291200 | 16.48 | 0.31 | 1.92 | 16.219999 | 16.5 | 16.129999 | 211436 |
| 1729204800 | 16.17 | 0.19 | 1.19 | 16.05 | 16.26 | 15.8542 | 201646 |
| 1729118400 | 15.98 | 0.07 | 0.44 | 15.94 | 16.03 | 15.85 | 177391 |
| 1729032000 | 15.91 | 0.18 | 1.14 | 15.67 | 15.97 | 15.59 | 354154 |
| 1728945600 | 15.73 | -0.19 | -1.19 | 15.92 | 15.95 | 15.62 | 197430 |
| 1728686400 | 15.92 | 0.46 | 2.98 | 15.56 | 15.92 | 15.525 | 385486 |
| 1728600000 | 15.46 | 0.14 | 0.91 | 15.24 | 15.56 | 15.2 | 559186 |
| 1728513600 | 15.32 | -0.01 | -0.07 | 15.31 | 15.43 | 15.22 | 279886 |
| 1728427200 | 15.33 | -0.13 | -0.84 | 15.4132 | 15.5099 | 15.11 | 308903 |
| 1728340800 | 15.46 | -0.38 | -2.40 | 15.71 | 15.71 | 15.32 | 314979 |
| 1728081600 | 15.84 | -0.08 | -0.50 | 15.95 | 15.99 | 15.8 | 330884 |
| 1727995200 | 15.92 | -0.17 | -1.06 | 15.94 | 16.129999 | 15.83 | 452871 |
| 1727908800 | 16.09 | 0.94 | 6.20 | 15.54 | 16.165 | 15.5 | 726198 |
| 1727822400 | 15.15 | 0.08 | 0.53 | 15.13 | 15.27 | 15.06 | 454009 |
| 1727735520 | 15.07 | -0.06 | -0.40 | 15.18 | 15.21 | 14.94 | 254337 |
| 1727476800 | 15.13 | -0.15 | -0.98 | 15.25 | 15.36 | 15.11 | 431176 |
| 1727390400 | 15.28 | 0.35 | 2.34 | 15.03 | 15.36 | 14.9 | 407534 |
| 1727304000 | 14.93 | -0.09 | -0.60 | 15.05 | 15.1566 | 14.87 | 431304 |
| 1727217600 | 15.02 | 0.15 | 1.01 | 14.81 | 15.115 | 14.78 | 496210 |
| 1727131200 | 14.87 | 0.02 | 0.13 | 14.93 | 14.93 | 14.55 | 465728 |
| 1726872000 | 14.85 | 0.05 | 0.34 | 14.69 | 14.98 | 14.66 | 737058 |
| 1726785600 | 14.8 | 0.05 | 0.34 | 14.91 | 14.935 | 14.715 | 202468 |
| 1726699200 | 14.75 | -0.11 | -0.74 | 14.91 | 14.95 | 14.74 | 339813 |
| 1726612800 | 14.86 | 0.34 | 2.34 | 14.6 | 14.86 | 14.49 | 415888 |
| 1726526400 | 14.52 | 0.03 | 0.21 | 14.54 | 14.6299 | 14.39 | 239287 |
| 1726267200 | 14.49 | 0.16 | 1.12 | 14.36 | 14.52 | 14.34 | 204367 |
| 1726180800 | 14.33 | -0.07 | -0.49 | 14.445 | 14.52 | 14.33 | 208884 |
| 1726094400 | 14.4 | -0.06 | -0.41 | 14.42 | 14.43 | 14.11 | 273167 |
| 1726008000 | 14.46 | 0.07 | 0.49 | 14.48 | 14.62 | 14.42 | 211314 |
| 1725921600 | 14.39 | 0.03 | 0.21 | 14.38 | 14.6 | 14.34 | 319041 |
| 1725662400 | 14.36 | -0.11 | -0.76 | 14.505 | 14.525 | 14.34 | 456126 |
| 1725576000 | 14.47 | -0.12 | -0.82 | 14.69 | 14.7 | 14.34 | 303249 |
| 1725489600 | 14.59 | 0.5 | 3.55 | 14.14 | 14.62 | 14.09 | 465872 |
| 1725403200 | 14.09 | -0.06 | -0.42 | 14.135 | 14.16 | 13.94 | 378877 |
| 1725057600 | 14.15 | 0.05 | 0.35 | 14.13 | 14.18 | 14 | 247091 |
| 1724971200 | 14.1 | 0.18 | 1.29 | 13.99 | 14.125 | 13.95 | 232723 |
| 1724884800 | 13.92 | -0.08 | -0.57 | 13.94 | 14.02 | 13.855 | 290330 |
| 1724798400 | 14 | -0.05 | -0.36 | 14 | 14.15 | 13.956 | 241337 |
| 1724712000 | 14.05 | 0.02 | 0.14 | 14.08 | 14.095 | 13.9 | 252568 |
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
