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 | 1.29 | 7.37986270023 | 17.48 | 18.93 | 16.95 | 655499 | 17.72329737 | CS |
| 4 | -3.3308 | -15.070947658 | 22.1008 | 26.25 | 16.8261 | 536092 | 19.58125467 | CS |
| 12 | -3.3 | -14.9524241051 | 22.07 | 26.25 | 16.8261 | 289922 | 20.54278648 | CS |
| 26 | 0.16 | 0.859752821064 | 18.61 | 26.25 | 16.8261 | 282974 | 19.88694455 | CS |
| 52 | 7.49 | 66.4007092199 | 11.28 | 26.25 | 10.0485 | 380341 | 16.0872915 | CS |
| 156 | -28.03 | -59.8931623932 | 46.8 | 52.68 | 9.25 | 2481709 | 31.45848089 | CS |
| 260 | -167.11 | -89.9020873682 | 185.88 | 187.8 | 9.25 | 3816374 | 63.98160325 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 18.77 | 0.47 | 2.57 | 18.295 | 18.93 | 18.2 | 446395 |
| 1732578000 | 18.3 | 0.72 | 4.10 | 17.8 | 18.6 | 17.8 | 431473 |
| 1732318800 | 17.58 | 0.08 | 0.46 | 17.45 | 17.72 | 17.1814 | 674312 |
| 1732232400 | 17.5 | 0.51 | 3.00 | 17.25 | 17.75 | 17.17 | 1266118 |
| 1732146000 | 16.99 | -0.47 | -2.69 | 17.48 | 17.48 | 16.95 | 459195 |
| 1732059600 | 17.46 | 0.4 | 2.34 | 16.9 | 17.53 | 16.855 | 630541 |
| 1731973200 | 17.06 | -0.61 | -3.45 | 17.545 | 17.7 | 17.04 | 502200 |
| 1731714000 | 17.67 | -0.41 | -2.27 | 17.92 | 17.92 | 16.8261 | 749099 |
| 1731627600 | 18.08 | -0.94 | -4.94 | 18.8 | 19 | 17.9 | 775588 |
| 1731541200 | 19.02 | -6.45 | -25.32 | 20.82 | 20.82 | 18.5 | 1865112 |
| 1731454800 | 25.47 | -0.25 | -0.97 | 25.44 | 26.25 | 25.16 | 425318 |
| 1731368400 | 25.72 | 1.27 | 5.19 | 24.9 | 26.15 | 24.9 | 506657 |
| 1731109200 | 24.45 | 1.47 | 6.40 | 23 | 24.725 | 22.95 | 686150 |
| 1731022800 | 22.98 | -0.09 | -0.39 | 22.92 | 23.25 | 22.59 | 265958 |
| 1730936400 | 23.07 | 1.14 | 5.20 | 22.8 | 23.31 | 22.76 | 291016 |
| 1730850000 | 21.93 | 0.51 | 2.38 | 21.37 | 22.01 | 21.36 | 158939 |
| 1730763600 | 21.42 | 0.08 | 0.37 | 21.32 | 21.68 | 21.23 | 142727 |
| 1730500800 | 21.34 | 0.1 | 0.47 | 21.49 | 21.76 | 21.3 | 165552 |
| 1730414400 | 21.24 | -0.67 | -3.06 | 21.9735 | 22.05 | 21.23 | 173840 |
| 1730328000 | 21.91 | -0.29 | -1.31 | 22.1008 | 22.41 | 21.91 | 105655 |
| 1730241600 | 22.2 | 0.24 | 1.09 | 21.69 | 22.37 | 21.635 | 161104 |
| 1730155200 | 21.96 | 0.05 | 0.23 | 22.1503 | 22.505 | 21.885 | 189946 |
| 1729896000 | 21.91 | 0.1 | 0.46 | 21.96 | 22.22 | 21.8 | 109482 |
| 1729809600 | 21.81 | -0.08 | -0.37 | 22 | 22.025 | 21.6 | 123112 |
| 1729723200 | 21.89 | -0.29 | -1.31 | 22.1 | 22.37 | 21.72 | 144238 |
| 1729636800 | 22.18 | 0.04 | 0.18 | 22.11 | 22.18 | 21.81 | 164483 |
| 1729550400 | 22.14 | -0.6 | -2.64 | 22.59 | 22.67 | 22.07 | 119573 |
| 1729291200 | 22.74 | -0.09 | -0.39 | 22.86 | 23.21 | 22.74 | 108308 |
| 1729204800 | 22.83 | -0.42 | -1.81 | 23.19 | 23.19 | 22.735 | 198107 |
| 1729118400 | 23.25 | 1.19 | 5.39 | 22.29 | 23.305 | 22.0646 | 278346 |
| 1729032000 | 22.06 | 0.07 | 0.32 | 22.11 | 22.39 | 21.74 | 152137 |
| 1728945600 | 21.99 | 0.22 | 1.01 | 21.87 | 22.28 | 21.7901 | 211161 |
| 1728686400 | 21.77 | 0.52 | 2.45 | 21.42 | 21.83 | 21.3 | 147667 |
| 1728600000 | 21.25 | -0.28 | -1.30 | 21.1466 | 21.725 | 21.0733 | 147490 |
| 1728513600 | 21.53 | -0.07 | -0.32 | 21.53 | 21.64 | 21.28 | 120429 |
| 1728427200 | 21.6 | 0.38 | 1.79 | 21.27 | 21.6501 | 21.189 | 130607 |
| 1728340800 | 21.22 | -0.57 | -2.62 | 21.64 | 21.75 | 21.195 | 142757 |
| 1728081600 | 21.79 | 0.22 | 1.02 | 21.8 | 21.86 | 21.42 | 155247 |
| 1727995200 | 21.57 | -0.03 | -0.14 | 21.38 | 21.63 | 21.2214 | 166373 |
| 1727908800 | 21.6 | -0.29 | -1.32 | 21.77 | 21.89 | 21.5 | 138609 |
| 1727822400 | 21.89 | -0.54 | -2.41 | 22.34 | 22.34 | 21.88 | 208855 |
| 1727735520 | 22.43 | 0.08 | 0.36 | 22.2 | 22.54 | 22.1646 | 147234 |
| 1727476800 | 22.35 | 0.51 | 2.34 | 22.05 | 22.71 | 21.92 | 208163 |
| 1727390400 | 21.84 | 0.11 | 0.51 | 22.12 | 22.12 | 21.615 | 187929 |
| 1727304000 | 21.73 | -0.32 | -1.45 | 21.92 | 22.09 | 21.6 | 162432 |
| 1727217600 | 22.05 | -0.11 | -0.50 | 22.28 | 22.3082 | 21.87 | 122305 |
| 1727131200 | 22.16 | -0.05 | -0.23 | 22.31 | 22.68 | 22.16 | 122734 |
| 1726872000 | 22.21 | -0.35 | -1.55 | 22.27 | 22.42 | 22.0901 | 317038 |
| 1726785600 | 22.56 | 0.02 | 0.09 | 22.9 | 23.0185 | 22.27 | 160200 |
| 1726699200 | 22.54 | -0.28 | -1.23 | 22.84 | 23.5 | 22.531 | 171786 |
| 1726612800 | 22.82 | -0.05 | -0.22 | 22.94 | 23.11 | 22.64 | 183509 |
| 1726526400 | 22.87 | 0.2 | 0.88 | 22.69 | 22.89 | 22.52 | 145875 |
| 1726267200 | 22.67 | 0.28 | 1.25 | 22.73 | 23.24 | 22.49 | 199909 |
| 1726180800 | 22.39 | 0.41 | 1.87 | 22.1978 | 22.64 | 21.97 | 185564 |
| 1726094400 | 21.98 | 0.14 | 0.64 | 21.64 | 22.03 | 21.26 | 178081 |
| 1726008000 | 21.84 | 0.39 | 1.82 | 21.5 | 22 | 21.16 | 213869 |
| 1725921600 | 21.45 | 0.11 | 0.52 | 21.52 | 21.94 | 21.385 | 198284 |
| 1725662400 | 21.34 | -0.65 | -2.96 | 22.17 | 22.17 | 21.11 | 173226 |
| 1725576000 | 21.99 | 0.31 | 1.43 | 21.64 | 22.045 | 21.64 | 128543 |
| 1725489600 | 21.68 | -0.02 | -0.09 | 22.07 | 22.31 | 21.61 | 148742 |
| 1725403200 | 21.7 | -0.7 | -3.13 | 21.89 | 21.93 | 21.405 | 250451 |
| 1725057600 | 22.4 | 0.18 | 0.81 | 22.33 | 22.48 | 22.0108 | 160533 |
| 1724971200 | 22.22 | 0.82 | 3.83 | 21.73 | 22.55 | 21.5 | 223007 |
| 1724884800 | 21.4 | -0.25 | -1.15 | 21.44 | 21.77 | 21.4 | 221890 |
| 1724798400 | 21.65 | -0.15 | -0.69 | 21.57 | 21.71 | 21.37 | 143773 |
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
