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 | 0.28 | 17.8343949045 | 1.57 | 2.02 | 1.39 | 685592 | 1.84812759 | CS |
| 4 | -0.02 | -1.06951871658 | 1.87 | 2.02 | 1.3394 | 367149 | 1.74745146 | CS |
| 12 | -0.13 | -6.56565656566 | 1.98 | 2.75 | 1.3394 | 322151 | 1.99453546 | CS |
| 26 | -0.17 | -8.41584158416 | 2.02 | 2.75 | 1.3394 | 199711 | 2.01755391 | CS |
| 52 | -1.22 | -39.7394136808 | 3.07 | 3.19 | 1.3394 | 150395 | 2.12940502 | CS |
| 156 | -6.23 | -77.103960396 | 8.08 | 8.08 | 1.3394 | 100606 | 3.06214494 | CS |
| 260 | -6.23 | -77.103960396 | 8.08 | 8.08 | 1.3394 | 100606 | 3.06214494 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 1.85 | 0.11 | 6.32 | 1.75 | 1.85 | 1.75 | 159917 |
| 1732664400 | 1.74 | -0.01 | -0.57 | 1.7 | 1.75 | 1.69 | 57300 |
| 1732578000 | 1.75 | -0.09 | -4.89 | 1.81 | 1.84 | 1.66 | 394315 |
| 1732318800 | 1.84 | -0.06 | -3.16 | 1.93 | 1.94 | 1.81 | 512259 |
| 1732232400 | 1.9 | 0.42 | 28.38 | 1.69 | 2.02 | 1.65 | 2183238 |
| 1732146000 | 1.48 | -0.02 | -1.33 | 1.57 | 1.6399999 | 1.3899999 | 180603 |
| 1732059600 | 1.5 | 0.08 | 5.63 | 1.45 | 1.5 | 1.45 | 128971 |
| 1731973200 | 1.42 | 0.01 | 0.71 | 1.4147 | 1.48 | 1.3394 | 349094 |
| 1731714000 | 1.41 | -0.06 | -4.08 | 1.46 | 1.4997 | 1.4 | 178680 |
| 1731627600 | 1.47 | -0.07 | -4.55 | 1.52 | 1.525 | 1.46 | 277573 |
| 1731541200 | 1.54 | -0.04 | -2.53 | 1.6 | 1.6 | 1.5149999 | 254511 |
| 1731454800 | 1.58 | -0.06 | -3.66 | 1.6399999 | 1.66 | 1.56 | 212159 |
| 1731368400 | 1.6399999 | -0.07 | -4.09 | 1.7 | 1.7 | 1.56 | 370528 |
| 1731109200 | 1.71 | -0.1 | -5.52 | 1.79 | 1.79 | 1.6507 | 313776 |
| 1731022800 | 1.81 | 0.04 | 2.26 | 1.7991 | 1.83 | 1.78 | 135816 |
| 1730936400 | 1.77 | -0.01 | -0.56 | 1.76 | 1.8 | 1.73 | 161656 |
| 1730850000 | 1.78 | 0 | 0.00 | 1.79 | 1.82 | 1.77 | 329942 |
| 1730763600 | 1.78 | 0.01 | 0.56 | 1.83 | 1.89 | 1.76 | 232202 |
| 1730500800 | 1.77 | -0.06 | -3.28 | 1.85 | 1.8589 | 1.75 | 134597 |
| 1730414400 | 1.83 | 0.02 | 1.10 | 1.82 | 1.84 | 1.7 | 485390 |
| 1730328000 | 1.81 | -0.05 | -2.69 | 1.87 | 1.88 | 1.81 | 269843 |
| 1730241600 | 1.86 | -0.03 | -1.59 | 1.89 | 1.92 | 1.86 | 191086 |
| 1730155200 | 1.89 | -0.07 | -3.57 | 2 | 2 | 1.88 | 457230 |
| 1729896000 | 1.96 | -0.01 | -0.51 | 2 | 2.0399 | 1.94 | 512357 |
| 1729809600 | 1.97 | -0.55 | -21.83 | 1.93 | 2.13 | 1.92 | 1953152 |
| 1729723200 | 2.52 | -0.13 | -4.91 | 2.62 | 2.65 | 2.402 | 351590 |
| 1729636800 | 2.65 | -0.02 | -0.75 | 2.73 | 2.7498999 | 2.59 | 192937 |
| 1729550400 | 2.67 | 0.41 | 18.14 | 2.31 | 2.69 | 2.29 | 750324 |
| 1729291200 | 2.2599999 | 0.13 | 6.10 | 2.18 | 2.3892 | 2.18 | 431394 |
| 1729204800 | 2.13 | -0.03 | -1.39 | 2.16 | 2.1899 | 2.08 | 255662 |
| 1729118400 | 2.16 | 0.06 | 2.86 | 2.11 | 2.19 | 2.11 | 150059 |
| 1729032000 | 2.1 | 0.03 | 1.45 | 2.04 | 2.14 | 2.04 | 116857 |
| 1728945600 | 2.07 | 0 | 0.00 | 2.09 | 2.1389999 | 2.0299 | 80890 |
| 1728686400 | 2.07 | -0.01 | -0.48 | 2.08 | 2.11 | 2.07 | 98219 |
| 1728600000 | 2.08 | 0 | 0.00 | 2.1 | 2.12 | 2.04 | 183099 |
| 1728513600 | 2.08 | 0 | 0.00 | 2.16 | 2.16 | 2.04 | 175616 |
| 1728427200 | 2.08 | 0 | 0.00 | 2.1001 | 2.14 | 2.0501 | 189491 |
| 1728340800 | 2.08 | -0.03 | -1.42 | 2.11 | 2.18 | 2.07 | 218315 |
| 1728081600 | 2.11 | -0.1 | -4.52 | 2.24 | 2.24 | 2.08 | 229861 |
| 1727995200 | 2.21 | 0.06 | 2.79 | 2.1701 | 2.25 | 2.1701 | 214245 |
| 1727908800 | 2.15 | 0 | 0.00 | 2.1758 | 2.18 | 2.12 | 120832 |
| 1727822400 | 2.15 | 0.02 | 0.94 | 2.16 | 2.22 | 2.1301 | 179975 |
| 1727735520 | 2.13 | -0.16 | -6.99 | 2.3 | 2.37 | 2.12 | 190155 |
| 1727476800 | 2.29 | -0.12 | -4.98 | 2.4 | 2.4199 | 2.25 | 209294 |
| 1727390400 | 2.41 | 0.13 | 5.70 | 2.32 | 2.4499 | 2.27 | 218460 |
| 1727304000 | 2.2799999 | 0 | 0.00 | 2.3 | 2.3 | 2.19 | 246135 |
| 1727217600 | 2.2799999 | 0.13 | 6.05 | 2.14 | 2.29 | 2.14 | 321007 |
| 1727131200 | 2.15 | -0.02 | -0.92 | 2.18 | 2.18 | 2.12 | 259280 |
| 1726872000 | 2.17 | 0.14 | 6.90 | 2.06 | 2.18 | 2.06 | 490232 |
| 1726785600 | 2.0299999 | 0.04 | 2.01 | 2.08 | 2.1091 | 2 | 163913 |
| 1726699200 | 1.99 | -0.1 | -4.78 | 2.07 | 2.11 | 1.99 | 185322 |
| 1726612800 | 2.09 | -0.03 | -1.42 | 2.1212 | 2.14 | 2.07 | 193017 |
| 1726526400 | 2.12 | 0.02 | 0.95 | 2.136 | 2.16 | 2.07 | 281974 |
| 1726267200 | 2.1 | -0.02 | -0.94 | 2.15 | 2.15 | 2.02 | 349007 |
| 1726180800 | 2.12 | 0.11 | 5.47 | 2.05 | 2.14 | 2.04 | 313592 |
| 1726094400 | 2.0099999 | 0.01 | 0.50 | 1.99 | 2.02 | 1.98 | 53178 |
| 1726008000 | 2 | -0.03 | -1.48 | 2 | 2.0299 | 1.95 | 88263 |
| 1725921600 | 2.0299999 | -0.02 | -0.98 | 2.09 | 2.09 | 1.94 | 158027 |
| 1725662400 | 2.05 | -0.12 | -5.53 | 2.1999 | 2.1999 | 2 | 266982 |
| 1725576000 | 2.17 | 0.18 | 9.05 | 2.1 | 2.33 | 2.07 | 536305 |
| 1725489600 | 1.99 | 0.01 | 0.51 | 1.98 | 2.1 | 1.96 | 75762 |
| 1725403200 | 1.98 | -0.06 | -2.94 | 2.0209 | 2.1099 | 1.94 | 87582 |
| 1725057600 | 2.04 | -0.1 | -4.67 | 2.15 | 2.15 | 2 | 85066 |
| 1724971200 | 2.14 | -0.06 | -2.73 | 2.23 | 2.2399 | 2.12 | 72068 |
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
