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 | 2.61 | 29.5248868778 | 8.84 | 12.39 | 8.7 | 8165790 | 11.03084329 | CS |
| 4 | 2.44 | 27.0810210877 | 9.01 | 12.39 | 8.31 | 7157943 | 9.73520871 | CS |
| 12 | 4.19 | 57.7134986226 | 7.26 | 12.39 | 7.02 | 5625237 | 9.12757689 | CS |
| 26 | -0.05 | -0.434782608696 | 11.5 | 12.39 | 6.76 | 6072836 | 9.05451285 | CS |
| 52 | -5.78 | -33.5461404527 | 17.23 | 22.54 | 6.76 | 5444150 | 12.29116137 | CS |
| 156 | -96.8 | -89.4226327945 | 108.25 | 108.67 | 6.76 | 5192362 | 28.13523309 | CS |
| 260 | -73.54 | -86.5278268032 | 84.99 | 308 | 6.76 | 4330844 | 70.15547223 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 11.43 | 0.06 | 0.53 | 11.6 | 11.88 | 11.415 | 3436313 |
| 1732664400 | 11.37 | -0.65 | -5.41 | 11.81 | 11.978 | 11.305 | 6425762 |
| 1732578000 | 12.02 | 1.4 | 13.18 | 11.27 | 12.39 | 11.11 | 14292952 |
| 1732318800 | 10.62 | 0.22 | 2.12 | 10.64 | 10.94 | 10.33 | 6989141 |
| 1732232400 | 10.4 | 1.4 | 15.56 | 9.1 | 10.45 | 9.05 | 10422170 |
| 1732146000 | 9 | 0.07 | 0.78 | 8.85 | 9.01 | 8.7 | 3483385 |
| 1732059600 | 8.93 | -0.12 | -1.33 | 8.92 | 9.05 | 8.725 | 3186683 |
| 1731973200 | 9.05 | -0.16 | -1.74 | 9.39 | 9.48 | 8.95 | 4707693 |
| 1731714000 | 9.21 | 0.25 | 2.79 | 9.66 | 9.69 | 8.74 | 11489379 |
| 1731627600 | 8.96 | -0.61 | -6.37 | 9.44 | 9.46 | 8.925 | 4738874 |
| 1731541200 | 9.57 | -0.13 | -1.34 | 9.77 | 10.1 | 9.42 | 5049242 |
| 1731454800 | 9.7 | -0.11 | -1.12 | 9.63 | 10.12 | 9.5 | 5719535 |
| 1731368400 | 9.81 | 0.58 | 6.28 | 9.44 | 10.1291 | 9.44 | 8453704 |
| 1731109200 | 9.23 | -0.28 | -2.94 | 9.5 | 9.53 | 9.18 | 3854989 |
| 1731022800 | 9.51 | 0.07 | 0.74 | 9.41 | 9.565 | 9.13 | 5503940 |
| 1730936400 | 9.44 | 0.29 | 3.17 | 9.47 | 9.6649999 | 9.23 | 6968988 |
| 1730850000 | 9.15 | 0.28 | 3.16 | 8.88 | 9.22 | 8.635 | 5935620 |
| 1730763600 | 8.8699999 | -0.34 | -3.69 | 9.2 | 9.22 | 8.31 | 9944956 |
| 1730500800 | 9.21 | 0.21 | 2.33 | 9.08 | 9.55 | 8.81 | 6593494 |
| 1730414400 | 9 | 0.14 | 1.58 | 9.3699999 | 9.95 | 8.5399999 | 14167416 |
| 1730328000 | 8.86 | -0.06 | -0.67 | 8.96 | 9.28 | 8.84 | 7845605 |
| 1730241600 | 8.92 | -0.26 | -2.83 | 9.14 | 9.28 | 8.88 | 3235977 |
| 1730155200 | 9.18 | 0.61 | 7.12 | 8.68 | 9.35 | 8.6501 | 4845086 |
| 1729896000 | 8.57 | -0.03 | -0.35 | 8.65 | 8.7899999 | 8.5 | 3824441 |
| 1729809600 | 8.6 | -0.08 | -0.92 | 8.81 | 8.94 | 8.59 | 3054147 |
| 1729723200 | 8.68 | -0.33 | -3.66 | 9 | 9.115 | 8.56 | 5071194 |
| 1729636800 | 9.01 | -0.29 | -3.12 | 9.2899999 | 9.41 | 8.8335 | 4360140 |
| 1729550400 | 9.3 | -0.54 | -5.49 | 9.75 | 9.81 | 9.19 | 5717941 |
| 1729291200 | 9.84 | 0.33 | 3.47 | 9.6199999 | 9.89 | 9.53 | 3223730 |
| 1729204800 | 9.51 | -0.27 | -2.76 | 9.78 | 9.78 | 9.21 | 4294674 |
| 1729118400 | 9.78 | 0.27 | 2.84 | 9.65 | 9.86 | 9.45 | 4633528 |
| 1729032000 | 9.51 | 0.51 | 5.67 | 9 | 9.7449999 | 8.93 | 5887441 |
| 1728945600 | 9 | -0.2 | -2.17 | 9.19 | 9.19 | 8.85 | 5673242 |
| 1728686400 | 9.2 | -0.29 | -3.06 | 9.45 | 9.56 | 9.2 | 4525756 |
| 1728600000 | 9.49 | 0.27 | 2.93 | 9.09 | 9.5399999 | 8.99 | 4288966 |
| 1728513600 | 9.22 | 0.51 | 5.86 | 8.72 | 9.27 | 8.69 | 4083842 |
| 1728427200 | 8.71 | 0.07 | 0.81 | 8.64 | 8.89 | 8.52 | 2656733 |
| 1728340800 | 8.64 | -0.4 | -4.42 | 9.05 | 9.1 | 8.5508 | 5016175 |
| 1728081600 | 9.0399999 | 0.36 | 4.15 | 8.89 | 9.055 | 8.715 | 2512405 |
| 1727995200 | 8.68 | -0.05 | -0.57 | 8.69 | 8.76 | 8.59 | 2864735 |
| 1727908800 | 8.73 | -0.13 | -1.47 | 8.73 | 8.7899999 | 8.58 | 4003193 |
| 1727822400 | 8.86 | -0.32 | -3.49 | 9.17 | 9.23 | 8.84 | 4753101 |
| 1727736000 | 9.18 | 0.72 | 8.51 | 8.4 | 9.2899999 | 8.4 | 5073891 |
| 1727476800 | 8.46 | 0.05 | 0.59 | 8.58 | 8.64 | 8.41 | 4588094 |
| 1727390400 | 8.41 | -0.06 | -0.71 | 8.69 | 8.82 | 8.335 | 5532416 |
| 1727304000 | 8.47 | -0.35 | -3.97 | 8.81 | 8.83 | 8.465 | 6877998 |
| 1727217600 | 8.82 | 0.15 | 1.73 | 8.72 | 8.89 | 8.64 | 4240904 |
| 1727131200 | 8.67 | -0.08 | -0.91 | 8.77 | 8.805 | 8.56 | 4908282 |
| 1726872000 | 8.75 | -0.43 | -4.68 | 9.11 | 9.1199999 | 8.59 | 8743741 |
| 1726785600 | 9.18 | 0.09 | 0.99 | 9.32 | 9.605 | 9.14 | 5027865 |
| 1726699200 | 9.09 | -0.02 | -0.22 | 9.03 | 9.61 | 9.03 | 9580027 |
| 1726612800 | 9.11 | 0.95 | 11.64 | 8.91 | 9.21 | 8.74 | 11813363 |
| 1726526400 | 8.16 | 0.07 | 0.87 | 8.16 | 8.38 | 8.13 | 5022619 |
| 1726267200 | 8.09 | 0.47 | 6.17 | 7.77 | 8.14 | 7.75 | 4447149 |
| 1726180800 | 7.62 | 0.32 | 4.38 | 7.3 | 7.705 | 7.15 | 4232623 |
| 1726094400 | 7.3 | 0.05 | 0.69 | 7.18 | 7.31 | 7.02 | 3959053 |
| 1726008000 | 7.25 | 0.06 | 0.83 | 7.22 | 7.2984 | 7.084 | 3196336 |
| 1725921600 | 7.19 | -0.32 | -4.26 | 7.56 | 7.585 | 7.115 | 6165570 |
| 1725662400 | 7.51 | -0.16 | -2.09 | 7.72 | 8.0833999 | 7.455 | 5342337 |
| 1725576000 | 7.67 | 0.23 | 3.09 | 7.45 | 7.82 | 7.435 | 4306173 |
| 1725489600 | 7.44 | 0.06 | 0.81 | 7.26 | 7.78 | 7.155 | 6436848 |
| 1725403200 | 7.38 | 0.21 | 2.93 | 7.09 | 7.4495 | 6.98 | 12176212 |
| 1725057600 | 7.17 | 0.07 | 0.99 | 7.14 | 7.35 | 7.125 | 8648215 |
| 1724971200 | 7.1 | 0.25 | 3.65 | 6.98 | 7.21 | 6.895 | 4423198 |
| 1724884800 | 6.85 | -0.27 | -3.79 | 7.05 | 7.0891 | 6.76 | 4870895 |
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
