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 | -1.55 | -5.39505743126 | 28.73 | 29.47 | 26.762 | 339609 | 28.47805997 | CS |
| 4 | 0.85 | 3.22825674136 | 26.33 | 34.55 | 26.09 | 485167 | 29.21791684 | CS |
| 12 | 4.4493 | 19.5739682456 | 22.7307 | 34.55 | 21.39 | 422330 | 27.40823195 | CS |
| 26 | 5.68 | 26.4186046512 | 21.5 | 34.55 | 14.5 | 494732 | 23.94213668 | CS |
| 52 | 18.94 | 229.854368932 | 8.24 | 34.55 | 7.83 | 424928 | 19.70470689 | CS |
| 156 | 13.34 | 96.387283237 | 13.84 | 34.55 | 4.9 | 349174 | 12.86573032 | CS |
| 260 | 11.06 | 68.6104218362 | 16.12 | 34.55 | 2.61 | 414344 | 12.35728678 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 27.25 | -1.11 | -3.91 | 28.45 | 28.49 | 27.16 | 250936 |
| 1732664400 | 28.36 | -0.84 | -2.88 | 29 | 29.44 | 28.33 | 303699 |
| 1732578000 | 29.2 | 0.68 | 2.38 | 28.99 | 29.47 | 28.48 | 456335 |
| 1732318800 | 28.52 | -0.17 | -0.59 | 28.73 | 28.88 | 28.16 | 347464 |
| 1732232400 | 28.69 | -0.13 | -0.45 | 29.89 | 29.89 | 28.54 | 414189 |
| 1732146000 | 28.82 | -0.54 | -1.84 | 29.595 | 29.61 | 28.3 | 502403 |
| 1732059600 | 29.36 | -0.36 | -1.21 | 28.32 | 30.54 | 28.32 | 471817 |
| 1731973200 | 29.72 | 1.99 | 7.18 | 27.935 | 29.95 | 27.5686 | 515714 |
| 1731714000 | 27.73 | 0.17 | 0.62 | 27.56 | 28.14 | 26.94 | 307259 |
| 1731627600 | 27.56 | -0.64 | -2.27 | 28.23 | 28.4499 | 27.31 | 343508 |
| 1731541200 | 28.2 | -1.03 | -3.52 | 29.5 | 29.8999 | 27.935 | 912801 |
| 1731454800 | 29.23 | -1.41 | -4.60 | 30.2855 | 31.45 | 28.94 | 485377 |
| 1731368400 | 30.64 | 0.13 | 0.43 | 30.73 | 32.549999 | 29.63 | 580503 |
| 1731109200 | 30.51 | -2.73 | -8.21 | 31.7 | 32.0887 | 29.54 | 620257 |
| 1731022800 | 33.24 | 2.96 | 9.78 | 29.7 | 34.55 | 28.43 | 826613 |
| 1730936400 | 30.28 | 2.87 | 10.47 | 29.96 | 30.61 | 29.27 | 828173 |
| 1730850000 | 27.41 | 1.27 | 4.86 | 26.5 | 27.88 | 26.5 | 301535 |
| 1730763600 | 26.14 | -0.17 | -0.65 | 26.29 | 27.12 | 26.09 | 345356 |
| 1730500800 | 26.31 | 0.39 | 1.50 | 26.33 | 27.3639 | 26.1201 | 404238 |
| 1730414400 | 25.92 | -0.62 | -2.34 | 25.92 | 26.6 | 25.5301 | 295403 |
| 1730328000 | 26.54 | -0.04 | -0.15 | 26.4458 | 26.96 | 26.19032 | 233359 |
| 1730241600 | 26.58 | 0.29 | 1.10 | 26.55 | 26.81 | 25.8506 | 263992 |
| 1730155200 | 26.29 | 0.32 | 1.23 | 26.55 | 26.85 | 26.24 | 224747 |
| 1729896000 | 25.97 | -0.41 | -1.55 | 26.72 | 26.98 | 25.68 | 295344 |
| 1729809600 | 26.38 | -1.87 | -6.62 | 28.39 | 28.39 | 26.16 | 614876 |
| 1729723200 | 28.25 | -1.21 | -4.11 | 29.64 | 29.75 | 27.25 | 521990 |
| 1729636800 | 29.46 | -1.2 | -3.91 | 30.59 | 30.8589 | 29.45 | 608307 |
| 1729550400 | 30.66 | 3.4 | 12.47 | 26.75 | 30.985 | 26.14 | 1385891 |
| 1729291200 | 27.26 | -0.31 | -1.12 | 27.5 | 27.598 | 26.61 | 312828 |
| 1729204800 | 27.57 | -0.26 | -0.93 | 27.83 | 28 | 27.51 | 218833 |
| 1729118400 | 27.83 | 0.97 | 3.61 | 27.31 | 28.1 | 27.04 | 231352 |
| 1729032000 | 26.86 | 0.21 | 0.79 | 26.65 | 27.18 | 26.16 | 196956 |
| 1728945600 | 26.65 | -0.08 | -0.30 | 26.75 | 26.98 | 26.4655 | 178288 |
| 1728686400 | 26.73 | 0.97 | 3.77 | 25.73 | 26.75 | 25.73 | 188862 |
| 1728600000 | 25.76 | -0.6 | -2.28 | 25.96 | 26 | 25.42 | 257728 |
| 1728513600 | 26.36 | -0.08 | -0.30 | 26.31 | 26.9 | 25.922 | 256402 |
| 1728427200 | 26.44 | -0.43 | -1.60 | 26.95 | 27.31 | 26.34 | 398433 |
| 1728340800 | 26.87 | -0.86 | -3.10 | 27.6 | 27.68 | 26.53 | 302515 |
| 1728081600 | 27.73 | 0.71 | 2.63 | 27.75 | 28.13 | 27.41 | 340020 |
| 1727995200 | 27.02 | -0.27 | -0.99 | 26.845 | 27.5 | 26.745 | 344207 |
| 1727908800 | 27.29 | 0.76 | 2.86 | 26.5306 | 27.44 | 26.29 | 234789 |
| 1727822400 | 26.53 | -0.63 | -2.32 | 27.02 | 27.075 | 26.09 | 265598 |
| 1727735520 | 27.16 | 1.32 | 5.11 | 25.72 | 27.21 | 25.585 | 547826 |
| 1727476800 | 25.84 | 0.24 | 0.94 | 26.15 | 26.7 | 25.74 | 705221 |
| 1727390400 | 25.6 | -0.07 | -0.27 | 26.16 | 26.56 | 25.57 | 300907 |
| 1727304000 | 25.67 | 0.12 | 0.47 | 25.45 | 25.86 | 25.17 | 352417 |
| 1727217600 | 25.55 | -0.39 | -1.50 | 26.15 | 26.15 | 25.4 | 288449 |
| 1727131200 | 25.94 | -0.26 | -0.99 | 26.57 | 26.92 | 25.46 | 292324 |
| 1726872000 | 26.2 | 0.16 | 0.61 | 25.93 | 27.05 | 25.76 | 1409585 |
| 1726785600 | 26.04 | 1.59 | 6.50 | 25.23 | 26.1 | 24.65 | 614079 |
| 1726699200 | 24.45 | 0.34 | 1.41 | 24.18 | 25.56 | 24.17 | 259248 |
| 1726612800 | 24.11 | 0.17 | 0.71 | 24.1 | 24.75 | 23.98 | 415614 |
| 1726526400 | 23.94 | -0.24 | -0.99 | 24.17 | 24.17 | 23.4 | 371836 |
| 1726267200 | 24.18 | 0.85 | 3.64 | 23.69 | 24.31 | 23.69 | 262733 |
| 1726180800 | 23.33 | 0.56 | 2.46 | 22.81 | 23.79 | 22.67 | 315333 |
| 1726094400 | 22.77 | 0.68 | 3.08 | 21.98 | 22.88 | 21.5663 | 294951 |
| 1726008000 | 22.09 | 0.07 | 0.32 | 22.32 | 22.58 | 21.73 | 301919 |
| 1725921600 | 22.02 | 0.43 | 1.99 | 21.65 | 22.35 | 21.4748 | 417299 |
| 1725662400 | 21.59 | -0.91 | -4.04 | 22.7307 | 22.74 | 21.39 | 378804 |
| 1725576000 | 22.5 | 0.33 | 1.49 | 22.28 | 22.64 | 21.845 | 265142 |
| 1725489600 | 22.17 | 0.11 | 0.50 | 21.82 | 22.44 | 21.5 | 765336 |
| 1725403200 | 22.06 | -1.91 | -7.97 | 23.41 | 23.41 | 21.92 | 533369 |
| 1725057600 | 23.97 | 0.79 | 3.41 | 23.47 | 23.98 | 23.1201 | 273361 |
| 1724971200 | 23.18 | -0.03 | -0.13 | 23.49 | 23.7 | 23.11 | 262421 |
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
