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 | -0.26 | -1.31445904955 | 19.78 | 20.41 | 19.4 | 52951 | 19.92643562 | CS |
| 4 | 2.57 | 15.1622418879 | 16.95 | 21.21 | 16.8 | 68398 | 20.02990356 | CS |
| 12 | 0.44 | 2.30607966457 | 19.08 | 21.21 | 16.4603 | 53984 | 18.88430428 | CS |
| 26 | -0.54 | -2.69192422732 | 20.06 | 21.61 | 16.4603 | 64977 | 19.12889633 | CS |
| 52 | 0.22 | 1.13989637306 | 19.3 | 25.92 | 16.4603 | 63587 | 20.58695538 | CS |
| 156 | 4.51 | 30.0466355763 | 15.01 | 26.3 | 9.2 | 55323 | 18.19983764 | CS |
| 260 | 8.59 | 78.5910338518 | 10.93 | 26.3 | 4.11 | 70442 | 13.50560636 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 19.52 | 0.11 | 0.57 | 19.36 | 19.57 | 19.22 | 42218 |
| 1732664400 | 19.41 | -0.63 | -3.14 | 20.17 | 20.17 | 19.4 | 35701 |
| 1732578000 | 20.04 | -0.3 | -1.47 | 20.17 | 20.255 | 19.73 | 77396 |
| 1732318800 | 20.34 | 0.6 | 3.04 | 19.59 | 20.41 | 19.59 | 69692 |
| 1732232400 | 19.74 | 0.13 | 0.66 | 19.65 | 19.91 | 19.59 | 52023 |
| 1732146000 | 19.61 | -0.11 | -0.56 | 19.78 | 19.8488 | 19.58 | 29944 |
| 1732059600 | 19.72 | 0.08 | 0.41 | 19.67 | 19.7647 | 19.41 | 64262 |
| 1731973200 | 19.64 | -0.26 | -1.31 | 20.09 | 20.288 | 19.62 | 48024 |
| 1731714000 | 19.9 | -0.06 | -0.30 | 19.99 | 20.11 | 19.8 | 50114 |
| 1731627600 | 19.96 | 0.04 | 0.20 | 19.88 | 20.055 | 19.735 | 23883 |
| 1731541200 | 19.92 | -0.18 | -0.90 | 19.97 | 20.2 | 19.75 | 42546 |
| 1731454800 | 20.1 | -0.42 | -2.05 | 20.59 | 20.59 | 19.97 | 43325 |
| 1731368400 | 20.52 | -0.16 | -0.77 | 20.77 | 20.77 | 20.43 | 22776 |
| 1731109200 | 20.68 | -0.36 | -1.71 | 21.02 | 21.04 | 20.52 | 57275 |
| 1731022800 | 21.04 | -0.02 | -0.09 | 21.21 | 21.21 | 20.83 | 113717 |
| 1730936400 | 21.06 | 0.2 | 0.96 | 21.15 | 21.15 | 20.64 | 139744 |
| 1730850000 | 20.86 | 0.68 | 3.37 | 20.29 | 20.86 | 20.285 | 63536 |
| 1730763600 | 20.18 | 0.54 | 2.75 | 19.75 | 20.4 | 19.61 | 95099 |
| 1730500800 | 19.64 | 0.11 | 0.56 | 19.62 | 20.19 | 19.3818 | 92678 |
| 1730414400 | 19.53 | 2.35 | 13.68 | 18.72 | 19.99 | 18.7 | 187006 |
| 1730328000 | 17.18 | 0.38 | 2.26 | 16.95 | 17.2388 | 16.8 | 59214 |
| 1730241600 | 16.8 | -0.21 | -1.23 | 16.97 | 17.27 | 16.8 | 33913 |
| 1730155200 | 17.01 | -0.41 | -2.35 | 17.26 | 17.26 | 16.75 | 56276 |
| 1729896000 | 17.42 | 0.14 | 0.81 | 17.39 | 17.45 | 17.25 | 36913 |
| 1729809600 | 17.28 | 0.27 | 1.59 | 17.12 | 17.47 | 17 | 63600 |
| 1729723200 | 17.01 | -0.45 | -2.58 | 17.32 | 17.405 | 17 | 25940 |
| 1729636800 | 17.46 | -0.11 | -0.63 | 17.75 | 17.75 | 17.39 | 27949 |
| 1729550400 | 17.57 | 0.7 | 4.15 | 17 | 17.64 | 17 | 72929 |
| 1729291200 | 16.87 | -0.05 | -0.30 | 16.86 | 16.985 | 16.4603 | 93284 |
| 1729204800 | 16.92 | -0.1 | -0.59 | 17.18 | 17.18 | 16.78 | 57597 |
| 1729118400 | 17.02 | -0.45 | -2.58 | 17.4 | 17.6 | 16.84 | 119378 |
| 1729032000 | 17.47 | -1.28 | -6.83 | 18.59 | 18.655 | 17.42 | 123890 |
| 1728945600 | 18.75 | -0.19 | -1.00 | 18.88 | 18.98 | 18.66 | 17180 |
| 1728686400 | 18.94 | 0.16 | 0.85 | 18.66 | 19.08 | 18.66 | 28252 |
| 1728600000 | 18.78 | 0.21 | 1.13 | 18.58 | 18.98 | 18.53 | 34907 |
| 1728513600 | 18.57 | -0.01 | -0.05 | 18.41 | 18.8699 | 18.41 | 20863 |
| 1728427200 | 18.58 | -0.51 | -2.67 | 18.91 | 19 | 18.49 | 49603 |
| 1728340800 | 19.09 | 0.06 | 0.32 | 19.04 | 19.26 | 18.95 | 38567 |
| 1728081600 | 19.03 | 0.06 | 0.32 | 19.23 | 19.2759 | 18.93 | 35544 |
| 1727995200 | 18.97 | 0.17 | 0.90 | 18.7 | 19.0456 | 18.7 | 41509 |
| 1727908800 | 18.8 | -0.02 | -0.11 | 18.95 | 19.01 | 18.66 | 35357 |
| 1727822400 | 18.82 | 0.12 | 0.64 | 18.62 | 19.12 | 18.62 | 33457 |
| 1727736000 | 18.7 | -0.08 | -0.43 | 18.88 | 18.98 | 18.575 | 34594 |
| 1727476800 | 18.78 | 0.43 | 2.34 | 18.39 | 18.91 | 18.39 | 34622 |
| 1727390400 | 18.35 | -0.15 | -0.81 | 18.45 | 18.64 | 18.11 | 54323 |
| 1727304000 | 18.5 | -0.75 | -3.90 | 19.1 | 19.105 | 18.48 | 34000 |
| 1727217600 | 19.25 | 0.4 | 2.12 | 19.03 | 19.35 | 18.96 | 45730 |
| 1727131200 | 18.85 | 0.07 | 0.37 | 18.88 | 19.14 | 18.74 | 28832 |
| 1726872000 | 18.78 | 0.1 | 0.54 | 18.42 | 18.88 | 18.41 | 36551 |
| 1726785600 | 18.68 | 0.26 | 1.41 | 18.81 | 18.94 | 18.64 | 25122 |
| 1726699200 | 18.42 | -0.26 | -1.39 | 18.71 | 18.93 | 18.41 | 36674 |
| 1726612800 | 18.68 | 0.31 | 1.69 | 18.36 | 18.81 | 18.21 | 41269 |
| 1726526400 | 18.37 | 0.18 | 0.99 | 18.25 | 18.4332 | 18.15 | 39769 |
| 1726267200 | 18.19 | 0.08 | 0.44 | 18.28 | 18.3 | 18.14 | 38782 |
| 1726180800 | 18.11 | 0.11 | 0.61 | 18.1 | 18.24 | 17.895 | 34768 |
| 1726094400 | 18 | 0.11 | 0.61 | 17.87 | 18.05 | 17.55 | 36785 |
| 1726008000 | 17.89 | -0.2 | -1.11 | 18.18 | 18.2299 | 17.66 | 70157 |
| 1725921600 | 18.09 | 0.04 | 0.22 | 17.95 | 18.51 | 17.95 | 61911 |
| 1725662400 | 18.05 | -1.1 | -5.74 | 19.08 | 19.22 | 17.89 | 82819 |
| 1725576000 | 19.15 | -0.21 | -1.08 | 19.37 | 19.45 | 19.02 | 63371 |
| 1725489600 | 19.36 | 0.21 | 1.10 | 19.08 | 19.52 | 19.08 | 24123 |
| 1725403200 | 19.15 | -0.59 | -2.99 | 19.54 | 19.69 | 18.91 | 66462 |
| 1725057600 | 19.74 | -0.31 | -1.55 | 20.11 | 20.11 | 19.33 | 65466 |
| 1724971200 | 20.05 | 1.1 | 5.80 | 19.3 | 20.28 | 19.2 | 45737 |
| 1724884800 | 18.95 | -0.08 | -0.42 | 18.84 | 19.22 | 18.84 | 16589 |
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
