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 | -0.2913 | -2.14802415698 | 13.5613 | 13.9 | 12.805 | 293279 | 13.26867755 | DR |
| 4 | 4.55 | 52.1788990826 | 8.72 | 14.13 | 8.45 | 288421 | 11.89633618 | DR |
| 12 | 6.37 | 92.3188405797 | 6.9 | 14.13 | 6.9 | 202937 | 9.91389337 | DR |
| 26 | 4.94 | 59.3037214886 | 8.33 | 14.13 | 5.52 | 202650 | 8.49213277 | DR |
| 52 | 5 | 60.4594921403 | 8.27 | 14.13 | 5.52 | 199685 | 8.24361964 | DR |
| 156 | 8.31 | 167.540322581 | 4.96 | 14.13 | 3.72 | 145577 | 6.64022792 | DR |
| 260 | 3.51 | 35.9631147541 | 9.76 | 14.13 | 3.72 | 193985 | 6.78227184 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 13.27 | -0.28 | -2.07 | 13.64 | 13.7 | 13.05 | 130108 |
| 1732664400 | 13.55 | 0.08 | 0.59 | 13.54 | 13.84 | 13.26 | 161776 |
| 1732578000 | 13.47 | 0.27 | 2.05 | 13.31 | 13.81 | 13.31 | 552122 |
| 1732318800 | 13.2 | 0.35 | 2.72 | 13 | 13.66 | 12.9 | 355293 |
| 1732232400 | 12.85 | -0.18 | -1.38 | 12.86 | 13.5 | 12.805 | 196080 |
| 1732146000 | 13.03 | -0.41 | -3.05 | 13.66 | 13.9 | 12.83 | 216476 |
| 1732059600 | 13.44 | -0.48 | -3.45 | 14 | 14.085 | 13.24 | 187247 |
| 1731973200 | 13.92 | 0.74 | 5.61 | 13.24 | 14.13 | 13.13 | 292572 |
| 1731714000 | 13.18 | 0.18 | 1.38 | 12.98 | 13.53 | 12.69 | 389149 |
| 1731627600 | 13 | 1.4 | 12.07 | 11.7 | 13.25 | 11.5 | 509230 |
| 1731541200 | 11.6 | 0.77 | 7.11 | 10.85 | 11.676 | 10.83 | 129925 |
| 1731454800 | 10.83 | -0.3 | -2.70 | 11.09 | 11.18 | 10.67 | 162836 |
| 1731368400 | 11.13 | -0.38 | -3.30 | 11.5 | 11.67 | 10.81 | 210741 |
| 1731109200 | 11.51 | -0.24 | -2.04 | 11.6 | 11.8 | 10.8 | 324488 |
| 1731022800 | 11.75 | 0.51 | 4.54 | 11.24 | 12.06 | 11.1 | 317670 |
| 1730936400 | 11.24 | 1.06 | 10.41 | 10.35 | 11.31 | 10.35 | 554970 |
| 1730850000 | 10.18 | 0.64 | 6.71 | 9.55 | 10.27 | 9.515 | 345705 |
| 1730763600 | 9.5399999 | 0.26 | 2.80 | 9.36 | 9.7449999 | 9.3 | 177413 |
| 1730500800 | 9.28 | 0 | 0.00 | 9.36 | 9.66 | 9.26 | 240659 |
| 1730414400 | 9.28 | 0.29 | 3.23 | 8.97 | 9.32 | 8.925 | 254094 |
| 1730328000 | 8.99 | 0.27 | 3.10 | 8.7899999 | 9.19 | 8.45 | 248006 |
| 1730241600 | 8.72 | -0.05 | -0.57 | 8.86 | 9.25 | 8.64 | 197042 |
| 1730155200 | 8.77 | 0.12 | 1.39 | 8.83 | 8.91 | 8.56 | 240011 |
| 1729896000 | 8.65 | 0.51 | 6.27 | 8.21 | 8.88 | 8.17 | 262446 |
| 1729809600 | 8.14 | 0.37 | 4.76 | 7.77 | 8.24 | 7.765 | 160047 |
| 1729723200 | 7.77 | -0.32 | -3.96 | 8.0399999 | 8.16 | 7.75 | 123210 |
| 1729636800 | 8.09 | -0.18 | -2.18 | 8.28 | 8.32 | 7.94 | 115583 |
| 1729550400 | 8.27 | -0.14 | -1.66 | 8.41 | 8.412 | 8.22 | 77429 |
| 1729291200 | 8.41 | -0.16 | -1.87 | 8.61 | 8.64 | 8.192 | 165404 |
| 1729204800 | 8.57 | 0.06 | 0.71 | 8.53 | 8.6199999 | 8.38 | 92323 |
| 1729118400 | 8.51 | 0.42 | 5.19 | 8.17 | 8.6728 | 8.045 | 387786 |
| 1729032000 | 8.09 | 0.28 | 3.59 | 7.8 | 8.15 | 7.68 | 108594 |
| 1728945600 | 7.81 | -0.1 | -1.26 | 7.84 | 8.1 | 7.63 | 173423 |
| 1728686400 | 7.91 | -0.07 | -0.88 | 7.9 | 8.02 | 7.81 | 86559 |
| 1728600000 | 7.98 | 0.08 | 1.01 | 7.86 | 8.05 | 7.7 | 103273 |
| 1728513600 | 7.9 | 0.2 | 2.60 | 7.67 | 7.98 | 7.5601 | 90367 |
| 1728427200 | 7.7 | 0.07 | 0.92 | 7.66 | 7.84 | 7.55 | 83076 |
| 1728340800 | 7.63 | -0.31 | -3.90 | 7.91 | 8 | 7.56 | 64340 |
| 1728081600 | 7.94 | 0.08 | 1.02 | 7.92 | 8.03 | 7.86 | 40532 |
| 1727995200 | 7.86 | 0.09 | 1.16 | 7.77 | 7.94 | 7.68 | 58753 |
| 1727908800 | 7.77 | -0.02 | -0.26 | 7.85 | 7.85 | 7.57 | 85255 |
| 1727822400 | 7.79 | 0.25 | 3.32 | 7.45 | 7.85 | 7.33 | 146145 |
| 1727736000 | 7.54 | -0.2 | -2.58 | 7.76 | 7.76 | 7.44 | 95689 |
| 1727476800 | 7.74 | -0.08 | -1.02 | 7.92 | 7.95 | 7.71 | 80813 |
| 1727390400 | 7.82 | -0.21 | -2.62 | 8.07 | 8.15 | 7.75 | 127691 |
| 1727304000 | 8.03 | -0.16 | -1.95 | 8.22 | 8.3 | 8 | 117963 |
| 1727217600 | 8.19 | -0.29 | -3.42 | 8.5 | 8.5591 | 8.19 | 134509 |
| 1727131200 | 8.48 | -0.05 | -0.59 | 8.51 | 8.65 | 8.36 | 143752 |
| 1726872000 | 8.53 | -0.03 | -0.35 | 8.4 | 8.57 | 8.324 | 175790 |
| 1726785600 | 8.56 | 0.51 | 6.34 | 8.18 | 8.6199999 | 8.09 | 424789 |
| 1726699200 | 8.05 | -0.14 | -1.71 | 8.27 | 8.275 | 7.74 | 389099 |
| 1726612800 | 8.19 | -0.09 | -1.09 | 8.36 | 8.36 | 8.095 | 100391 |
| 1726526400 | 8.28 | 0.26 | 3.24 | 8.07 | 8.42 | 8.03 | 253960 |
| 1726267200 | 8.02 | -0.03 | -0.37 | 8.16 | 8.16 | 7.88 | 145169 |
| 1726180800 | 8.05 | 0 | 0.00 | 8.06 | 8.075 | 7.8849 | 241595 |
| 1726094400 | 8.05 | 0.35 | 4.55 | 7.75 | 8.22 | 7.675 | 191965 |
| 1726008000 | 7.7 | -0.15 | -1.91 | 7.86 | 7.8686 | 7.44 | 95058 |
| 1725921600 | 7.85 | 0.24 | 3.15 | 7.7 | 7.87 | 7.6 | 117689 |
| 1725662400 | 7.61 | -0.14 | -1.81 | 7.71 | 7.84 | 7.37 | 229911 |
| 1725576000 | 7.75 | 0.32 | 4.31 | 7.5 | 7.86 | 7.41 | 322116 |
| 1725489600 | 7.43 | 0.49 | 7.06 | 6.9 | 7.57 | 6.9 | 213809 |
| 1725403200 | 6.94 | -0.03 | -0.43 | 6.97 | 7.12 | 6.76 | 199989 |
| 1725057600 | 6.97 | -0.02 | -0.29 | 6.92 | 7.46 | 6.92 | 413894 |
| 1724971200 | 6.99 | 0.23 | 3.40 | 6.73 | 7.02 | 6.6 | 288921 |
| 1724884800 | 6.76 | -0.08 | -1.17 | 6.8 | 6.845 | 6.73 | 83019 |
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
