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 | -1.02 | -1.55511510901 | 65.59 | 66.385 | 64.4312 | 3464692 | 65.54403778 | CS |
| 4 | -0.76 | -1.16332465942 | 65.33 | 68.825 | 64.4312 | 5106504 | 66.69858386 | CS |
| 12 | -4.23 | -6.14825581395 | 68.8 | 70.555 | 63.73 | 4616826 | 67.07813491 | CS |
| 26 | -6.79 | -9.51513452915 | 71.36 | 74.46 | 63.73 | 3942666 | 69.06205054 | CS |
| 52 | -1.59 | -2.40326481258 | 66.16 | 74.605 | 60.337 | 4329003 | 67.70036861 | CS |
| 156 | 13.11 | 25.4760979401 | 51.46 | 74.605 | 44.9 | 4752276 | 60.83061841 | CS |
| 260 | 13.11 | 25.4760979401 | 51.46 | 74.605 | 44.9 | 4752276 | 60.83061841 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 64.79 | -0.26 | -0.40 | 65.06 | 65.069999 | 64.4312 | 3616793 |
| 1732578000 | 65.05 | -0.98 | -1.48 | 65.959999 | 66.11 | 65 | 3302278 |
| 1732318800 | 66.03 | -0.24 | -0.36 | 65.73 | 66.22 | 65.68 | 3710379 |
| 1732232400 | 66.269999 | 0.84 | 1.28 | 65.98 | 66.385 | 65.847899 | 3951089 |
| 1732146000 | 65.43 | -0.38 | -0.58 | 65.59 | 65.76 | 65.12 | 2742922 |
| 1732059600 | 65.81 | -0.51 | -0.77 | 65.879999 | 66.18 | 65.56 | 2892386 |
| 1731973200 | 66.319999 | 0.85 | 1.30 | 66.08 | 66.569999 | 65.915 | 3329258 |
| 1731714000 | 65.47 | -0.32 | -0.49 | 65.489999 | 65.769999 | 65.269999 | 4349606 |
| 1731627600 | 65.79 | 0.31 | 0.47 | 65.9 | 66.12 | 65.65 | 5436952 |
| 1731541200 | 65.48 | -0.09 | -0.14 | 65.01 | 65.8 | 64.459999 | 5946375 |
| 1731454800 | 65.569999 | -1.27 | -1.90 | 65.84 | 66.01 | 64.9479 | 6833674 |
| 1731368400 | 66.84 | -0.22 | -0.33 | 66.69 | 66.91 | 66.34 | 4718233 |
| 1731109200 | 67.06 | -1.55 | -2.26 | 67.67 | 67.68 | 66.675 | 4155830 |
| 1731022800 | 68.61 | 0.26 | 0.38 | 68.62 | 68.825 | 68.195 | 5246289 |
| 1730936400 | 68.35 | 0.13 | 0.19 | 67.14 | 68.44 | 66.864999 | 7517031 |
| 1730850000 | 68.22 | 0.48 | 0.71 | 68.48 | 68.61 | 67.895 | 4016252 |
| 1730763600 | 67.74 | 0.25 | 0.37 | 68.19 | 68.54 | 67.605 | 5069852 |
| 1730500800 | 67.49 | -0.06 | -0.09 | 68.01 | 68.09 | 67.29 | 8591208 |
| 1730414400 | 67.55 | 1.97 | 3.00 | 66.33 | 67.69 | 66.26 | 12668927 |
| 1730328000 | 65.58 | 0.3 | 0.46 | 65.33 | 65.7599 | 65.11 | 4034739 |
| 1730241600 | 65.28 | -0.76 | -1.15 | 65.769999 | 65.81 | 65.095 | 3435316 |
| 1730155200 | 66.04 | -0.81 | -1.21 | 65.31 | 66.144999 | 65.2 | 4784823 |
| 1729896000 | 66.849999 | 0.44 | 0.66 | 66.92 | 67.0903 | 66.605 | 3353854 |
| 1729809600 | 66.41 | -0.12 | -0.18 | 66.89 | 67.065 | 66.26 | 3117271 |
| 1729723200 | 66.53 | -0.48 | -0.72 | 66.64 | 66.819999 | 66.084999 | 2755613 |
| 1729636800 | 67.01 | -0.04 | -0.06 | 67.019999 | 67.37 | 66.86 | 3142422 |
| 1729550400 | 67.05 | 0.01 | 0.01 | 67.39 | 67.59 | 66.87 | 3308525 |
| 1729291200 | 67.04 | -0.3 | -0.45 | 67.04 | 67.17 | 66.569999 | 2335388 |
| 1729204800 | 67.34 | 0.7 | 1.05 | 66.87 | 67.34 | 66.73 | 3925098 |
| 1729118400 | 66.64 | 0.56 | 0.85 | 66.72 | 66.995 | 66.44 | 4388548 |
| 1729032000 | 66.08 | -2.3 | -3.36 | 66.36 | 66.47 | 65.97 | 4848444 |
| 1728945600 | 68.38 | -0.11 | -0.16 | 68.24 | 68.56 | 68.04 | 2516585 |
| 1728686400 | 68.49 | -0.35 | -0.51 | 68.56 | 68.86 | 68.4 | 3110910 |
| 1728600000 | 68.84 | 0.62 | 0.91 | 68.65 | 68.86 | 68.26 | 2486292 |
| 1728513600 | 68.22 | -0.05 | -0.07 | 67.8 | 68.495 | 67.67 | 3642549 |
| 1728427200 | 68.27 | -1.96 | -2.79 | 68.98 | 69.07 | 67.97 | 4382006 |
| 1728340800 | 70.23 | 1.72 | 2.51 | 69.27 | 70.555 | 69.115 | 6160186 |
| 1728081600 | 68.51 | 0.05 | 0.07 | 68.41 | 68.845 | 68.1 | 4415141 |
| 1727995200 | 68.46 | 0.64 | 0.94 | 67.6 | 68.56 | 67.36 | 3975307 |
| 1727908800 | 67.82 | 0.95 | 1.42 | 68.3 | 68.3989 | 67.335 | 4078271 |
| 1727822400 | 66.87 | 0.92 | 1.39 | 65.65 | 67.19 | 65.53 | 7269199 |
| 1727736000 | 65.95 | -0.16 | -0.24 | 65.94 | 66.23 | 65.68 | 7797112 |
| 1727476800 | 66.11 | 0.77 | 1.18 | 65.64 | 66.209999 | 65.59 | 4082637 |
| 1727390400 | 65.34 | -2.68 | -3.94 | 64.93 | 65.73 | 64.8 | 11060248 |
| 1727304000 | 68.02 | -1.39 | -2.00 | 68.83 | 68.895 | 67.7809 | 3492200 |
| 1727217600 | 69.41 | 0.33 | 0.48 | 69.55 | 69.74 | 69.295 | 2959242 |
| 1727131200 | 69.08 | 0.36 | 0.52 | 69.06 | 69.645 | 68.845 | 3656073 |
| 1726872000 | 68.72 | -0.45 | -0.65 | 68.72 | 69.02 | 68.27 | 3218584 |
| 1726785600 | 69.17 | 1 | 1.47 | 69.12 | 69.63 | 68.81 | 4249644 |
| 1726699200 | 68.17 | 0.02 | 0.03 | 68.37 | 68.74 | 67.97 | 3039722 |
| 1726612800 | 68.15 | 0.09 | 0.13 | 67.94 | 68.325 | 67.85 | 3836029 |
| 1726526400 | 68.06 | 0.61 | 0.90 | 67.92 | 68.18 | 67.44 | 2862949 |
| 1726267200 | 67.45 | 0.47 | 0.70 | 67.44 | 67.855 | 67.245 | 3310658 |
| 1726180800 | 66.98 | 0.77 | 1.16 | 66.39 | 67.18 | 66.099999 | 5195921 |
| 1726094400 | 66.209999 | 0.31 | 0.47 | 66.81 | 66.84 | 65.605 | 5704413 |
| 1726008000 | 65.9 | -1.53 | -2.27 | 67.31 | 67.34 | 63.73 | 10273156 |
| 1725921600 | 67.43 | 0.52 | 0.78 | 67.019999 | 67.775 | 66.97 | 4239704 |
| 1725662400 | 66.91 | -1.21 | -1.78 | 67.83 | 68.06 | 66.644999 | 5194220 |
| 1725576000 | 68.12 | -0.39 | -0.57 | 68.9 | 69.035 | 68.04 | 3319927 |
| 1725489600 | 68.51 | -0.87 | -1.25 | 68.8 | 69.27 | 68.37 | 5955325 |
| 1725403200 | 69.38 | -2.28 | -3.18 | 69.7 | 69.84 | 69.13 | 4175823 |
| 1725057600 | 71.66 | -0.86 | -1.19 | 71.08 | 71.67 | 70.805 | 3847064 |
| 1724971200 | 72.52 | 0.57 | 0.79 | 71.98 | 72.55 | 71.77 | 2711701 |
| 1724884800 | 71.95 | -0.69 | -0.95 | 71.71 | 72.135 | 71.47 | 2986215 |
| 1724798400 | 72.64 | -0.43 | -0.59 | 72.87 | 72.915 | 72.39 | 2693853 |
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
