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 | 0.7054 | 4.15919811321 | 16.96 | 17.89 | 16.8501 | 30683 | 17.35205538 | CS |
| 4 | 0.5454 | 3.18574766355 | 17.12 | 17.89 | 16.57 | 37593 | 17.02493082 | CS |
| 12 | 1.1354 | 6.86872353297 | 16.53 | 17.96 | 15.9287 | 39910 | 17.13202389 | CS |
| 26 | 2.4254 | 15.9146981627 | 15.24 | 17.96 | 14.6416 | 39709 | 16.35661312 | CS |
| 52 | 4.7254 | 36.5177743431 | 12.94 | 17.96 | 12.83 | 47353 | 15.18960179 | CS |
| 156 | 2.9654 | 20.1727891156 | 14.7 | 17.96 | 10.85 | 42674 | 13.7790089 | CS |
| 260 | 3.1854 | 21.9986187845 | 14.48 | 17.96 | 5.6003 | 51641 | 12.85650885 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 17.55 | 0.15 | 0.86 | 17.45 | 17.89 | 17.4 | 65120 |
| 1732318800 | 17.4 | 0.1 | 0.58 | 17.32 | 17.45 | 17.32 | 22595 |
| 1732232400 | 17.3 | 0.23 | 1.35 | 17.07 | 17.449 | 16.9801 | 19818 |
| 1732146000 | 17.07 | 0 | 0.00 | 17.05 | 17.2899 | 16.982 | 22229 |
| 1732059600 | 17.07 | 0.11 | 0.65 | 16.96 | 17.18 | 16.8501 | 23655 |
| 1731973200 | 16.96 | 0.1 | 0.59 | 16.88 | 17.16 | 16.86 | 43775 |
| 1731714000 | 16.86 | -0.18 | -1.06 | 17 | 17.03 | 16.76 | 43845 |
| 1731627600 | 17.04 | -0.08 | -0.47 | 17 | 17.1198 | 16.9386 | 37960 |
| 1731541200 | 17.12 | -0.17 | -0.98 | 17.21 | 17.278 | 17.0416 | 31661 |
| 1731454800 | 17.29 | -0.23 | -1.31 | 17.43 | 17.44 | 17.08 | 26121 |
| 1731368400 | 17.52 | 0.17 | 0.98 | 17.4 | 17.56 | 17.04 | 38314 |
| 1731109200 | 17.35 | 0.26 | 1.52 | 17.06 | 17.4 | 17.035 | 24794 |
| 1731022800 | 17.09 | -0.02 | -0.12 | 17.17 | 17.2981 | 16.89 | 20861 |
| 1730936400 | 17.11 | 0.35 | 2.09 | 17.07 | 17.7199 | 16.700099 | 32588 |
| 1730850000 | 16.76 | 0.06 | 0.36 | 16.66 | 16.89422 | 16.66 | 25686 |
| 1730763600 | 16.7 | -0.06 | -0.36 | 16.82 | 16.84 | 16.628 | 39330 |
| 1730500800 | 16.76 | 0.19 | 1.15 | 16.739999 | 16.8476 | 16.62 | 71166 |
| 1730414400 | 16.57 | -0.23 | -1.37 | 16.8 | 16.8999 | 16.57 | 64376 |
| 1730328000 | 16.8 | -0.13 | -0.77 | 16.93 | 17.0475 | 16.77 | 36543 |
| 1730241600 | 16.93 | -0.1 | -0.59 | 17.12 | 17.12 | 16.6 | 61426 |
| 1730155200 | 17.03 | -0.04 | -0.23 | 17.05 | 17.1 | 16.88 | 52606 |
| 1729896000 | 17.07 | 0.06 | 0.35 | 17.35 | 17.35 | 17.01 | 56182 |
| 1729809600 | 17.01 | -0.3 | -1.73 | 17.16 | 17.1862 | 17 | 48477 |
| 1729723200 | 17.31 | -0.07 | -0.40 | 17.26 | 17.4 | 17.24 | 29943 |
| 1729636800 | 17.38 | 0.03 | 0.17 | 17.33 | 17.39 | 17.2101 | 23581 |
| 1729550400 | 17.35 | -0.04 | -0.23 | 17.39 | 17.48 | 17.28 | 23875 |
| 1729291200 | 17.39 | 0.02 | 0.12 | 17.33 | 17.5057 | 17.15 | 35224 |
| 1729204800 | 17.37 | -0.13 | -0.74 | 17.5 | 17.5 | 17.35 | 35546 |
| 1729118400 | 17.5 | 0 | 0.00 | 17.42 | 17.55 | 17.37 | 29309 |
| 1729032000 | 17.5 | 0.13 | 0.75 | 17.44 | 17.5699 | 17.37 | 33756 |
| 1728945600 | 17.37 | 0.03 | 0.17 | 17.41 | 17.41 | 17.28 | 22271 |
| 1728686400 | 17.34 | 0.06 | 0.35 | 17.39 | 17.5106 | 17.2408 | 37206 |
| 1728600000 | 17.28 | -0.14 | -0.80 | 17.47 | 17.5299 | 17.16 | 44773 |
| 1728513600 | 17.42 | 0.08 | 0.46 | 17.34 | 17.52 | 17.07 | 33365 |
| 1728427200 | 17.34 | -0.23 | -1.31 | 17.69 | 17.69 | 17.19 | 50826 |
| 1728340800 | 17.57 | -0.14 | -0.79 | 17.72 | 17.9085 | 17.5116 | 28924 |
| 1728081600 | 17.71 | -0.13 | -0.73 | 17.84 | 17.85 | 17.6812 | 28853 |
| 1727995200 | 17.84 | 0 | 0.00 | 17.89 | 17.9 | 17.8 | 32453 |
| 1727908800 | 17.84 | -0.09 | -0.50 | 17.93 | 17.955 | 17.59 | 38881 |
| 1727822400 | 17.93 | 0.34 | 1.93 | 17.59 | 17.96 | 17.59 | 79926 |
| 1727736000 | 17.59 | 0.42 | 2.45 | 17.17 | 17.66 | 17.17 | 55573 |
| 1727476800 | 17.17 | -0.24 | -1.38 | 17.51 | 17.53 | 17.17 | 29585 |
| 1727390400 | 17.41 | -0.03 | -0.17 | 17.61 | 17.7717 | 17.21 | 36936 |
| 1727304000 | 17.44 | 0.01 | 0.06 | 17.46 | 17.62 | 17.44 | 36466 |
| 1727217600 | 17.43 | -0.07 | -0.40 | 17.59 | 17.81 | 17.36 | 41571 |
| 1727131200 | 17.5 | 0.07 | 0.40 | 17.55 | 17.93 | 17.451 | 72583 |
| 1726872000 | 17.43 | -0.18 | -1.02 | 17.58 | 17.801 | 17.2401 | 42540 |
| 1726785600 | 17.61 | 0.35 | 2.03 | 17.59 | 17.83 | 17.38 | 66552 |
| 1726699200 | 17.26 | -0.07 | -0.40 | 17.4 | 17.57 | 17.17 | 36362 |
| 1726612800 | 17.33 | 0.26 | 1.52 | 17.07 | 17.39 | 17.0601 | 45667 |
| 1726526400 | 17.07 | 0.32 | 1.91 | 16.79 | 17.09 | 16.78 | 42005 |
| 1726267200 | 16.75 | 0.26 | 1.58 | 16.55 | 16.815 | 16.476099 | 36029 |
| 1726180800 | 16.489999 | 0.12 | 0.73 | 16.489999 | 16.6343 | 16.295 | 48415 |
| 1726094400 | 16.37 | 0.15 | 0.92 | 16.25 | 16.489899 | 16.059999 | 28645 |
| 1726008000 | 16.219999 | -0.15 | -0.92 | 16.44 | 16.4955 | 15.9287 | 30420 |
| 1725921600 | 16.37 | 0.32 | 1.99 | 16.19 | 16.41 | 16.19 | 39624 |
| 1725662400 | 16.05 | -0.32 | -1.95 | 16.41 | 16.53 | 16.02 | 28353 |
| 1725576000 | 16.37 | -0.07 | -0.43 | 16.44 | 16.559999 | 16.3306 | 42948 |
| 1725489600 | 16.44 | 0.35 | 2.18 | 16.129999 | 16.46 | 16.125 | 60974 |
| 1725403200 | 16.09 | -0.37 | -2.25 | 16.53 | 16.64 | 16.059999 | 55511 |
| 1725057600 | 16.46 | 0.08 | 0.49 | 16.48 | 16.6299 | 16.36 | 55190 |
| 1724971200 | 16.379999 | 0.23 | 1.42 | 16.3 | 16.469999 | 16.27 | 34045 |
| 1724884800 | 16.149999 | -0.18 | -1.10 | 16.34 | 16.454999 | 15.97 | 46160 |
| 1724798400 | 16.329999 | 0.1 | 0.62 | 16.29 | 16.4399 | 16.01 | 40867 |
| 1724712000 | 16.23 | 0.08 | 0.50 | 16.05 | 16.3996 | 16.01 | 59940 |
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
