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 | 1.63 | 17.5457481163 | 9.29 | 11.17 | 8.795 | 574205 | 10.38453852 | CS |
| 4 | 1.58 | 16.9164882227 | 9.34 | 11.17 | 8.7 | 402467 | 9.78628577 | CS |
| 12 | 1.12 | 11.4285714286 | 9.8 | 12.47 | 8.7 | 413958 | 10.42594641 | CS |
| 26 | -1.01 | -8.46605196982 | 11.93 | 14.57 | 8.54 | 565059 | 10.9539704 | CS |
| 52 | -12.85 | -54.059739167 | 23.77 | 25.34 | 8.54 | 515465 | 13.08971703 | CS |
| 156 | -35.71 | -76.5815998284 | 46.63 | 51.38 | 8.54 | 309199 | 23.95500356 | CS |
| 260 | -26.42 | -70.7552222817 | 37.34 | 51.38 | 8.54 | 268707 | 27.94343436 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 10.73 | 0.04 | 0.37 | 10.565 | 10.815 | 10.38 | 361659 |
| 1732578000 | 10.69 | 0.22 | 2.10 | 10.7103 | 11.17 | 10.67 | 1535930 |
| 1732318800 | 10.47 | 0.75 | 7.72 | 9.885 | 10.48 | 9.885 | 337056 |
| 1732232400 | 9.72 | 0.69 | 7.64 | 9.05 | 9.76 | 8.97 | 323750 |
| 1732146000 | 9.03 | -0.23 | -2.48 | 9.21 | 9.21 | 8.795 | 298305 |
| 1732059600 | 9.26 | 0.06 | 0.65 | 9.07 | 9.2899999 | 8.98 | 268213 |
| 1731973200 | 9.2 | -0.1 | -1.08 | 9.35 | 9.5098 | 9.11 | 294271 |
| 1731714000 | 9.3 | -0.42 | -4.32 | 9.6199999 | 9.63 | 9.17 | 247756 |
| 1731627600 | 9.72 | 0.07 | 0.73 | 9.63 | 9.72 | 9.47 | 311867 |
| 1731541200 | 9.65 | -0.07 | -0.72 | 9.74 | 9.94 | 9.59 | 312811 |
| 1731454800 | 9.72 | -0.48 | -4.71 | 10.01 | 10.12 | 9.71 | 267231 |
| 1731368400 | 10.2 | 0.19 | 1.90 | 10.1 | 10.34 | 10.1 | 243464 |
| 1731109200 | 10.01 | -0.26 | -2.53 | 10.23 | 10.34 | 9.95 | 291241 |
| 1731022800 | 10.27 | 0.05 | 0.49 | 10.22 | 10.3 | 9.86 | 334282 |
| 1730936400 | 10.22 | 0.96 | 10.37 | 10.06 | 10.3 | 9.75 | 421464 |
| 1730850000 | 9.26 | 0.1 | 1.09 | 9.125 | 9.28 | 9.11 | 252456 |
| 1730763600 | 9.16 | 0.13 | 1.44 | 9.05 | 9.3 | 8.92 | 308196 |
| 1730500800 | 9.03 | 0.31 | 3.56 | 8.8 | 9.345 | 8.8 | 471940 |
| 1730414400 | 8.72 | -0.51 | -5.53 | 9.23 | 9.23 | 8.7 | 790128 |
| 1730328000 | 9.23 | -0.2 | -2.12 | 9.39 | 9.575 | 9.205 | 326592 |
| 1730241600 | 9.43 | -0.1 | -1.05 | 9.405 | 9.555 | 9.28 | 233363 |
| 1730155200 | 9.53 | 0.34 | 3.70 | 9.31 | 9.63 | 9.31 | 323373 |
| 1729896000 | 9.19 | -0.01 | -0.11 | 9.24 | 9.58 | 9.17 | 271161 |
| 1729809600 | 9.2 | -0.87 | -8.64 | 10.22 | 10.22 | 9.19 | 555285 |
| 1729723200 | 10.07 | -0.27 | -2.61 | 10.17 | 10.3 | 10.02 | 205410 |
| 1729636800 | 10.34 | -0.11 | -1.05 | 10.38 | 10.62 | 10.26 | 298439 |
| 1729550400 | 10.45 | -0.53 | -4.83 | 10.91 | 10.91 | 10.295 | 571468 |
| 1729291200 | 10.98 | -0.17 | -1.52 | 10.94 | 11.17 | 10.87 | 252005 |
| 1729204800 | 11.15 | -0.09 | -0.80 | 11.24 | 11.25 | 10.7818 | 316973 |
| 1729118400 | 11.24 | 0.25 | 2.27 | 11.11 | 11.24 | 10.965 | 368791 |
| 1729032000 | 10.99 | -0.13 | -1.17 | 11.13 | 11.3399 | 10.98 | 341984 |
| 1728945600 | 11.12 | 0.15 | 1.37 | 10.97 | 11.14 | 10.71 | 340828 |
| 1728686400 | 10.97 | 0.57 | 5.48 | 10.49 | 11.105 | 10.41 | 590565 |
| 1728600000 | 10.4 | -0.07 | -0.67 | 10.23 | 10.54 | 10.15 | 370050 |
| 1728513600 | 10.47 | -0.07 | -0.66 | 10.54 | 10.66 | 10.43 | 401626 |
| 1728427200 | 10.54 | 0.05 | 0.48 | 10.39 | 10.555 | 10.15 | 815419 |
| 1728340800 | 10.49 | -0.59 | -5.32 | 11.04 | 11.04 | 10.41 | 406081 |
| 1728081600 | 11.08 | 0.2 | 1.84 | 11.22 | 11.22 | 10.98 | 230588 |
| 1727995200 | 10.88 | -0.52 | -4.56 | 11.215 | 11.215 | 10.81 | 353136 |
| 1727908800 | 11.4 | -0.01 | -0.09 | 11.27 | 11.56 | 11.25 | 242477 |
| 1727822400 | 11.41 | -0.55 | -4.60 | 11.92 | 11.93 | 11.36 | 266367 |
| 1727735520 | 11.96 | -0.01 | -0.08 | 11.61 | 12.05 | 11.41 | 548561 |
| 1727476800 | 11.97 | -0.28 | -2.29 | 12.44 | 12.47 | 11.94 | 330702 |
| 1727390400 | 12.25 | 1.1 | 9.87 | 11.65 | 12.28 | 11.575 | 402096 |
| 1727304000 | 11.15 | -0.3 | -2.62 | 11.43 | 11.43 | 11.15 | 604894 |
| 1727217600 | 11.45 | 0.09 | 0.79 | 11.44 | 11.54 | 11.32 | 369431 |
| 1727131200 | 11.36 | -0.31 | -2.66 | 11.72 | 11.88 | 11.275 | 497415 |
| 1726872000 | 11.67 | 0.25 | 2.19 | 11.59 | 12.01 | 11.52 | 1221803 |
| 1726785600 | 11.42 | 0.46 | 4.20 | 11.25 | 11.455 | 11.1 | 471108 |
| 1726699200 | 10.96 | 0.25 | 2.33 | 10.7 | 11.28 | 10.58 | 436357 |
| 1726612800 | 10.71 | 0.17 | 1.61 | 10.73 | 10.95 | 10.48 | 410187 |
| 1726526400 | 10.54 | -0.03 | -0.28 | 10.65 | 10.65 | 10.4375 | 367123 |
| 1726267200 | 10.57 | 0.55 | 5.49 | 10.25 | 10.6 | 10.19 | 391633 |
| 1726180800 | 10.02 | 0.11 | 1.11 | 9.91 | 10.12 | 9.7517 | 353319 |
| 1726094400 | 9.91 | 0.15 | 1.54 | 9.74 | 9.98 | 9.63 | 341176 |
| 1726008000 | 9.76 | 0.1 | 1.04 | 9.56 | 9.82 | 9.35 | 425881 |
| 1725921600 | 9.66 | -0.08 | -0.82 | 9.74 | 9.74 | 9.3 | 469361 |
| 1725662400 | 9.74 | -0.6 | -5.80 | 10.32 | 10.32 | 9.66 | 360791 |
| 1725576000 | 10.34 | 0.28 | 2.78 | 10.23 | 10.93 | 9.7899999 | 519375 |
| 1725489600 | 10.06 | 0.12 | 1.21 | 9.8 | 10.125 | 9.76 | 424283 |
| 1725403200 | 9.94 | -0.48 | -4.61 | 10.4 | 10.4 | 9.88 | 372188 |
| 1725057600 | 10.42 | -0.01 | -0.10 | 10.46 | 10.55 | 10.24 | 292373 |
| 1724971200 | 10.43 | 0.46 | 4.61 | 9.98 | 10.5837 | 9.9 | 277685 |
| 1724884800 | 9.97 | -0.27 | -2.64 | 10.14 | 10.16 | 9.81 | 286956 |
| 1724798400 | 10.24 | -0.36 | -3.40 | 10.46 | 10.525 | 10.14 | 195930 |
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
