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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.97674418605 | 8.6 | 9.12 | 8.37 | 437702 | 8.67656781 | CS |
| 4 | 3.38 | 62.7087198516 | 5.39 | 9.12 | 5.3263 | 571275 | 7.52847791 | CS |
| 12 | 1.89 | 27.4709302326 | 6.88 | 9.12 | 5.23 | 497758 | 6.49342604 | CS |
| 26 | -0.01 | -0.113895216401 | 8.78 | 12.12 | 5.23 | 513558 | 7.90672787 | CS |
| 52 | 3.94 | 81.5734989648 | 4.83 | 12.12 | 4.09 | 386306 | 7.8207734 | CS |
| 156 | 4.45 | 103.009259259 | 4.32 | 12.12 | 2.1 | 198774 | 6.28802617 | CS |
| 260 | 3.18 | 56.8872987478 | 5.59 | 12.12 | 1.53 | 201149 | 5.48641598 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 8.77 | -0.05 | -0.57 | 8.86 | 9.0643999 | 8.68 | 411864 |
| 1732664400 | 8.82 | 0.3 | 3.52 | 8.52 | 9.1199999 | 8.485 | 612182 |
| 1732578000 | 8.52 | -0.03 | -0.35 | 8.61 | 8.77 | 8.42 | 457568 |
| 1732318800 | 8.55 | -0.18 | -2.06 | 9.06 | 9.09 | 8.3699999 | 432845 |
| 1732232400 | 8.73 | 0 | 0.00 | 8.83 | 8.94 | 8.675 | 307902 |
| 1732146000 | 8.73 | 0.15 | 1.75 | 8.55 | 8.7899999 | 8.39 | 400284 |
| 1732059600 | 8.58 | 0.54 | 6.72 | 7.91 | 8.58 | 7.91 | 507902 |
| 1731973200 | 8.0399999 | 0.47 | 6.21 | 7.62 | 8.2 | 7.51 | 807631 |
| 1731714000 | 7.57 | -0.2 | -2.57 | 7.82 | 7.92 | 7.52 | 433588 |
| 1731627600 | 7.77 | -0.12 | -1.52 | 7.92 | 8.1649999 | 7.64 | 411930 |
| 1731541200 | 7.89 | -0.37 | -4.48 | 8.33 | 8.33 | 7.77 | 261851 |
| 1731454800 | 8.26 | -0.02 | -0.24 | 8.2 | 8.35 | 7.975 | 385272 |
| 1731368400 | 8.28 | 0.66 | 8.66 | 7.75 | 8.28 | 7.75 | 669327 |
| 1731109200 | 7.62 | -0.28 | -3.54 | 7.9 | 8.015 | 7.57 | 467914 |
| 1731022800 | 7.9 | 0.06 | 0.77 | 7.85 | 8.03 | 7.5589 | 456845 |
| 1730936400 | 7.84 | 0.5 | 6.81 | 7.65 | 7.84 | 7.19 | 762715 |
| 1730850000 | 7.34 | 1.04 | 16.51 | 6.3 | 7.34 | 6.21 | 761841 |
| 1730763600 | 6.3 | 0 | 0.00 | 6.3 | 6.425 | 6.19 | 620177 |
| 1730500800 | 6.3 | 0.19 | 3.11 | 6.23 | 6.5 | 6 | 933975 |
| 1730414400 | 6.11 | 0.69 | 12.73 | 6.93 | 7.46 | 6.01 | 1405828 |
| 1730328000 | 5.42 | 0.07 | 1.31 | 5.34 | 5.5599999 | 5.3263 | 412143 |
| 1730241600 | 5.35 | -0.05 | -0.93 | 5.4 | 5.43 | 5.2699999 | 196975 |
| 1730155200 | 5.4 | 0.01 | 0.19 | 5.44 | 5.51 | 5.34 | 307054 |
| 1729896000 | 5.39 | -0.18 | -3.23 | 5.59 | 5.721 | 5.2699999 | 321330 |
| 1729809600 | 5.57 | -0.32 | -5.43 | 5.87 | 5.9069 | 5.5599999 | 433468 |
| 1729723200 | 5.89 | 0.06 | 1.03 | 5.8099999 | 6.03 | 5.8 | 258082 |
| 1729636800 | 5.83 | -0.17 | -2.83 | 5.88 | 6.0199999 | 5.8099999 | 242922 |
| 1729550400 | 6 | 0.1 | 1.69 | 5.87 | 6.0199999 | 5.79 | 292121 |
| 1729291200 | 5.9 | 0.25 | 4.42 | 5.68 | 5.91 | 5.6449999 | 356972 |
| 1729204800 | 5.65 | 0.19 | 3.48 | 5.45 | 5.8099999 | 5.4 | 467726 |
| 1729118400 | 5.46 | -0.03 | -0.55 | 5.6 | 5.65 | 5.46 | 407032 |
| 1729032000 | 5.49 | -0.14 | -2.49 | 5.63 | 5.63 | 5.425 | 358053 |
| 1728945600 | 5.63 | -0.12 | -2.09 | 5.74 | 5.8099999 | 5.54 | 251061 |
| 1728686400 | 5.75 | 0.12 | 2.13 | 5.59 | 5.8099999 | 5.59 | 376345 |
| 1728600000 | 5.63 | -0.52 | -8.46 | 6.0599999 | 6.17 | 5.63 | 304091 |
| 1728513600 | 6.15 | -0.01 | -0.16 | 6.15 | 6.2 | 6.071 | 272930 |
| 1728427200 | 6.16 | 0.13 | 2.16 | 6.08 | 6.23 | 5.94 | 300406 |
| 1728340800 | 6.03 | 0.07 | 1.17 | 5.94 | 6.095 | 5.83 | 225457 |
| 1728081600 | 5.96 | 0.09 | 1.53 | 6.04 | 6.0599999 | 5.89 | 184069 |
| 1727995200 | 5.87 | -0.1 | -1.68 | 5.9 | 6.11 | 5.86 | 393464 |
| 1727908800 | 5.97 | 0.18 | 3.11 | 5.7699999 | 6.04 | 5.75 | 216160 |
| 1727822400 | 5.79 | 0.02 | 0.35 | 5.78 | 6 | 5.62 | 427806 |
| 1727736000 | 5.7699999 | 0.08 | 1.41 | 5.69 | 5.83 | 5.6 | 984365 |
| 1727476800 | 5.69 | 0.19 | 3.45 | 5.6 | 5.76 | 5.51 | 423634 |
| 1727390400 | 5.5 | 0.25 | 4.76 | 5.33 | 5.54 | 5.2699999 | 1056534 |
| 1727304000 | 5.25 | -0.33 | -5.91 | 5.58 | 5.59 | 5.23 | 940223 |
| 1727217600 | 5.58 | -0.44 | -7.31 | 5.94 | 6 | 5.37 | 1132693 |
| 1727131200 | 6.0199999 | -0.59 | -8.93 | 6.72 | 6.765 | 6.01 | 429739 |
| 1726872000 | 6.61 | -0.04 | -0.60 | 6.62 | 6.7 | 6.375 | 471526 |
| 1726785600 | 6.65 | 0.25 | 3.91 | 6.67 | 6.73 | 6.5 | 373417 |
| 1726699200 | 6.4 | -0.1 | -1.54 | 6.43 | 6.63 | 6.21 | 424806 |
| 1726612800 | 6.5 | 0.13 | 2.04 | 6.49 | 6.77 | 6.44 | 399112 |
| 1726526400 | 6.37 | 0.32 | 5.29 | 6.21 | 6.9 | 6.17 | 620517 |
| 1726267200 | 6.05 | 0.22 | 3.77 | 5.91 | 6.14 | 5.78 | 910744 |
| 1726180800 | 5.83 | 0.1 | 1.75 | 5.73 | 5.905 | 5.73 | 1323588 |
| 1726094400 | 5.73 | -0.62 | -9.76 | 5.7 | 5.96 | 5.5 | 1648685 |
| 1726008000 | 6.35 | -0.06 | -0.94 | 6.38 | 6.45 | 6.09 | 212095 |
| 1725921600 | 6.41 | -0.02 | -0.31 | 6.46 | 6.5599999 | 6.375 | 248591 |
| 1725662400 | 6.43 | -0.32 | -4.74 | 6.7 | 6.75 | 6.35 | 149994 |
| 1725576000 | 6.75 | -0.2 | -2.88 | 6.95 | 6.95 | 6.715 | 236769 |
| 1725489600 | 6.95 | 0.04 | 0.58 | 6.88 | 7.125 | 6.82 | 123732 |
| 1725403200 | 6.91 | -0.65 | -8.60 | 7.43 | 7.49 | 6.88 | 160046 |
| 1725057600 | 7.56 | -0.05 | -0.66 | 7.68 | 7.71 | 7.37 | 121615 |
| 1724971200 | 7.61 | 0.32 | 4.39 | 7.38 | 7.61 | 7.3 | 200233 |
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
