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アラート、カスタムポートフォリオ、市場の動き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 | -0.57 | -13.0136986301 | 4.38 | 4.4 | 3.805 | 685224 | 4.10820115 | CS |
| 4 | -0.41 | -9.71563981043 | 4.22 | 4.49 | 3.805 | 556824 | 4.25104601 | CS |
| 12 | -1.05 | -21.6049382716 | 4.86 | 5.235 | 3.805 | 528469 | 4.53609645 | CS |
| 26 | -1.59 | -29.4444444444 | 5.4 | 6.33 | 3.805 | 564526 | 5.05967845 | CS |
| 52 | 0.14 | 3.81471389646 | 3.67 | 6.33 | 3.45 | 681422 | 4.72372897 | CS |
| 156 | 0.16 | 4.38356164384 | 3.65 | 6.33 | 2.3511 | 850926 | 3.93227163 | CS |
| 260 | 2.13 | 126.785714286 | 1.68 | 6.33 | 0.74 | 828083 | 3.71980089 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 3.84 | -0.14 | -3.52 | 3.93 | 3.97 | 3.8014 | 1068921 |
| 1732664400 | 3.98 | -0.1 | -2.45 | 4.0599999 | 4.08 | 3.98 | 577903 |
| 1732578000 | 4.08 | -0.09 | -2.16 | 4.15 | 4.152 | 3.96 | 927869 |
| 1732318800 | 4.17 | 0.05 | 1.21 | 4.12 | 4.21 | 4.0835 | 617411 |
| 1732232400 | 4.12 | -0.11 | -2.60 | 4.22 | 4.225 | 4.0442 | 878151 |
| 1732146000 | 4.23 | -0.15 | -3.42 | 4.38 | 4.4 | 4.21 | 424785 |
| 1732059600 | 4.38 | -0.05 | -1.13 | 4.42 | 4.43 | 4.3099999 | 503093 |
| 1731973200 | 4.43 | 0.16 | 3.75 | 4.39 | 4.49 | 4.245 | 696550 |
| 1731714000 | 4.2699999 | -0.02 | -0.47 | 4.33 | 4.37 | 4.24 | 423693 |
| 1731627600 | 4.29 | -0.12 | -2.72 | 4.32 | 4.38 | 4.24 | 855079 |
| 1731541200 | 4.41 | 0.06 | 1.38 | 4.39 | 4.44 | 4.34 | 473160 |
| 1731454800 | 4.35 | 0 | 0.00 | 4.34 | 4.39 | 4.32 | 412981 |
| 1731368400 | 4.35 | 0.01 | 0.23 | 4.32 | 4.37 | 4.3099999 | 431347 |
| 1731109200 | 4.34 | -0.05 | -1.14 | 4.38 | 4.43 | 4.33 | 481511 |
| 1731022800 | 4.39 | 0.04 | 0.92 | 4.4 | 4.445 | 4.36 | 382720 |
| 1730936400 | 4.35 | 0.04 | 0.93 | 4.26 | 4.375 | 4.21 | 713515 |
| 1730850000 | 4.3099999 | 0.19 | 4.61 | 4.13 | 4.3099999 | 4.13 | 794949 |
| 1730763600 | 4.12 | -0.07 | -1.67 | 4.2 | 4.225 | 4.11 | 389997 |
| 1730500800 | 4.19 | 0 | 0.00 | 4.15 | 4.22 | 4.15 | 360307 |
| 1730414400 | 4.19 | -0.02 | -0.48 | 4.21 | 4.235 | 4.16 | 405823 |
| 1730328000 | 4.21 | -0.05 | -1.17 | 4.22 | 4.28 | 4.2 | 385643 |
| 1730241600 | 4.26 | 0.05 | 1.19 | 4.23 | 4.28 | 4.19 | 394012 |
| 1730155200 | 4.21 | -0.05 | -1.17 | 4.21 | 4.26 | 4.1607 | 519984 |
| 1729896000 | 4.26 | 0.02 | 0.47 | 4.24 | 4.3 | 4.23 | 322728 |
| 1729809600 | 4.24 | 0.01 | 0.24 | 4.25 | 4.275 | 4.2 | 588820 |
| 1729723200 | 4.23 | -0.11 | -2.53 | 4.3 | 4.32 | 4.1999 | 698516 |
| 1729636800 | 4.34 | -0.05 | -1.14 | 4.39 | 4.415 | 4.3 | 471412 |
| 1729550400 | 4.39 | -0.06 | -1.35 | 4.45 | 4.5 | 4.36 | 1076318 |
| 1729291200 | 4.45 | -0.02 | -0.45 | 4.47 | 4.505 | 4.426 | 661938 |
| 1729204800 | 4.47 | 0.05 | 1.13 | 4.43 | 4.48 | 4.385 | 767280 |
| 1729118400 | 4.42 | 0.04 | 0.91 | 4.4 | 4.46 | 4.36 | 528756 |
| 1729032000 | 4.38 | -0.14 | -3.10 | 4.5 | 4.5 | 4.37 | 740654 |
| 1728945600 | 4.5199999 | -0.2 | -4.24 | 4.75 | 4.75 | 4.5 | 664506 |
| 1728686400 | 4.72 | -0.09 | -1.87 | 4.8 | 4.8 | 4.655 | 531576 |
| 1728600000 | 4.8099999 | 0.01 | 0.21 | 4.78 | 4.855 | 4.75 | 316248 |
| 1728513600 | 4.8 | -0.15 | -3.03 | 4.95 | 4.95 | 4.775 | 364127 |
| 1728427200 | 4.95 | -0.12 | -2.37 | 5.05 | 5.0591 | 4.95 | 361611 |
| 1728340800 | 5.07 | -0.08 | -1.55 | 5.15 | 5.21 | 5.04 | 311670 |
| 1728081600 | 5.15 | 0.07 | 1.38 | 5.14 | 5.21 | 5.135 | 458175 |
| 1727995200 | 5.08 | -0.03 | -0.59 | 5.08 | 5.13 | 4.93 | 665970 |
| 1727908800 | 5.11 | 0.02 | 0.39 | 5.09 | 5.12 | 5.055 | 361004 |
| 1727822400 | 5.09 | -0.09 | -1.74 | 5.13 | 5.165 | 5.065 | 363505 |
| 1727736000 | 5.18 | 0.02 | 0.39 | 5.16 | 5.1946 | 5.135 | 290774 |
| 1727476800 | 5.16 | -0.02 | -0.39 | 5.17 | 5.198 | 5.1 | 463431 |
| 1727390400 | 5.18 | 0.09 | 1.77 | 5.15 | 5.235 | 5.15 | 459940 |
| 1727304000 | 5.09 | -0.04 | -0.78 | 5.09 | 5.15 | 5.042 | 463118 |
| 1727217600 | 5.13 | 0.25 | 5.12 | 4.97 | 5.14 | 4.952 | 691784 |
| 1727131200 | 4.88 | 0.04 | 0.83 | 4.88 | 4.94 | 4.84 | 455629 |
| 1726872000 | 4.84 | -0.1 | -2.02 | 4.88 | 4.934 | 4.8099999 | 917677 |
| 1726785600 | 4.94 | 0.15 | 3.13 | 4.86 | 4.95 | 4.83 | 423160 |
| 1726699200 | 4.79 | 0.01 | 0.21 | 4.8099999 | 4.92 | 4.75 | 439467 |
| 1726612800 | 4.78 | -0.04 | -0.83 | 4.86 | 4.86 | 4.75 | 490021 |
| 1726526400 | 4.82 | 0.07 | 1.47 | 4.7699999 | 4.83 | 4.7 | 351242 |
| 1726267200 | 4.75 | 0.09 | 1.93 | 4.68 | 4.785 | 4.68 | 407339 |
| 1726180800 | 4.66 | 0.06 | 1.30 | 4.61 | 4.7699999 | 4.61 | 435259 |
| 1726094400 | 4.6 | 0.08 | 1.77 | 4.55 | 4.62 | 4.53 | 492952 |
| 1726008000 | 4.5199999 | -0.08 | -1.74 | 4.59 | 4.59 | 4.452 | 530205 |
| 1725921600 | 4.6 | 0 | 0.00 | 4.63 | 4.671 | 4.5801 | 405549 |
| 1725662400 | 4.6 | -0.08 | -1.71 | 4.7 | 4.73 | 4.59 | 498524 |
| 1725576000 | 4.68 | -0.1 | -2.09 | 4.8 | 4.8 | 4.68 | 618747 |
| 1725489600 | 4.78 | -0.08 | -1.65 | 4.86 | 4.89 | 4.78 | 567997 |
| 1725403200 | 4.86 | -0.25 | -4.89 | 5.08 | 5.1 | 4.86 | 662816 |
| 1725057600 | 5.11 | 0.07 | 1.39 | 5.04 | 5.11 | 5.01 | 283543 |
| 1724971200 | 5.04 | 0.07 | 1.41 | 5.03 | 5.05 | 4.975 | 281757 |
| 1724884800 | 4.97 | -0.13 | -2.55 | 5.07 | 5.18 | 4.96 | 560097 |
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
