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
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 3.2855 | 4.01677374396 | 81.7945 | 86.695 | 81.3401 | 1014073 | 84.2527484 | CS |
| 4 | 4.15 | 5.12788829853 | 80.93 | 89.28 | 80.35 | 1176999 | 84.60067528 | CS |
| 12 | -3.67 | -4.13521126761 | 88.75 | 91.3 | 80.35 | 1086425 | 85.84913663 | CS |
| 26 | -3.55 | -4.00541577344 | 88.63 | 94.565 | 80.35 | 1006500 | 86.85675871 | CS |
| 52 | 6.91 | 8.839708328 | 78.17 | 97.335 | 74.13 | 1090761 | 86.39091388 | CS |
| 156 | 11.33 | 15.3627118644 | 73.75 | 97.335 | 57.11 | 1219709 | 74.73608521 | CS |
| 260 | 38.08 | 81.0212765957 | 47 | 97.335 | 20.26 | 1300584 | 62.41066173 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 85.08 | -0.05 | -0.06 | 85.24 | 86.2047 | 85.01 | 664709 |
| 1732664400 | 85.13 | -0.62 | -0.72 | 85.26 | 85.55 | 84.24 | 849698 |
| 1732578000 | 85.75 | 0.37 | 0.43 | 85.85 | 86.695 | 85.58 | 1123500 |
| 1732318800 | 85.38 | 1.42 | 1.69 | 84.1 | 85.54 | 84.1 | 743227 |
| 1732232400 | 83.96 | 2.1 | 2.57 | 82.17 | 84.11 | 81.79 | 1194248 |
| 1732146000 | 81.86 | 0.58 | 0.71 | 81.62 | 82.13 | 81.3401 | 1212703 |
| 1732059600 | 81.28 | -2.06 | -2.47 | 82.62 | 82.83 | 81.165 | 1508373 |
| 1731973200 | 83.34 | -1.57 | -1.85 | 84.69 | 84.99 | 83.17 | 1391009 |
| 1731714000 | 84.91 | -1.19 | -1.38 | 85.92 | 86.99 | 84.87 | 1122701 |
| 1731627600 | 86.1 | -1.47 | -1.68 | 87.81 | 87.96 | 86.03 | 1276804 |
| 1731541200 | 87.57 | 0.63 | 0.72 | 86.98 | 88.23 | 86.95 | 1169774 |
| 1731454800 | 86.94 | -1.16 | -1.32 | 87.99 | 88.38 | 86.83 | 1250961 |
| 1731368400 | 88.1 | 0.54 | 0.62 | 88.37 | 89.28 | 87.869 | 808754 |
| 1731109200 | 87.56 | -0.31 | -0.35 | 87.72 | 89.2 | 87.46 | 1250678 |
| 1731022800 | 87.87 | -0.04 | -0.05 | 87.76 | 88.5 | 87 | 1229162 |
| 1730936400 | 87.91 | 4.57 | 5.48 | 87.03 | 88.345 | 86.13 | 1697530 |
| 1730850000 | 83.34 | 1.3 | 1.58 | 82.35 | 83.37 | 82.1 | 1094104 |
| 1730763600 | 82.04 | 0.58 | 0.71 | 81.44 | 82.85 | 81.43 | 1027726 |
| 1730500800 | 81.46 | 1.04 | 1.29 | 81.01 | 81.87 | 80.35 | 1177185 |
| 1730414400 | 80.42 | -1.64 | -2.00 | 82 | 82.49 | 80.37 | 1166466 |
| 1730328000 | 82.06 | 0.29 | 0.35 | 81.39 | 82.71 | 80.755 | 1458987 |
| 1730241600 | 81.77 | -1.5 | -1.80 | 82.74 | 83.19 | 81.68 | 1248448 |
| 1730155200 | 83.27 | 0.92 | 1.12 | 82.71 | 83.79 | 82.5 | 1004606 |
| 1729896000 | 82.35 | 0.86 | 1.06 | 82.5 | 83.46 | 81.87 | 1626187 |
| 1729809600 | 81.49 | -5.38 | -6.19 | 81.99 | 82.66 | 80.54 | 3046277 |
| 1729723200 | 86.87 | -0.68 | -0.78 | 87.47 | 87.99 | 86.48 | 925511 |
| 1729636800 | 87.55 | -1.84 | -2.06 | 89.09 | 89.37 | 86.7001 | 810321 |
| 1729550400 | 89.39 | -0.66 | -0.73 | 90.32 | 91.3 | 89.05 | 1110045 |
| 1729291200 | 90.05 | -0.27 | -0.30 | 90.62 | 90.67 | 89.54 | 995643 |
| 1729204800 | 90.32 | 2.68 | 3.06 | 87.94 | 90.39 | 87.59 | 1245197 |
| 1729118400 | 87.64 | -0.21 | -0.24 | 87.87 | 88.46 | 87.525 | 1113317 |
| 1729032000 | 87.85 | -0.58 | -0.66 | 88.8 | 89.115 | 87.76 | 682811 |
| 1728945600 | 88.43 | 0.47 | 0.53 | 87.74 | 88.47 | 87.42 | 721422 |
| 1728686400 | 87.96 | 1.61 | 1.86 | 86.35 | 88.08 | 86.35 | 662474 |
| 1728600000 | 86.35 | 0.01 | 0.01 | 85.5 | 86.54 | 85.32 | 715366 |
| 1728513600 | 86.34 | 1.35 | 1.59 | 84.74 | 86.8799 | 84.51 | 933645 |
| 1728427200 | 84.99 | -0.79 | -0.92 | 85.64 | 86.515 | 84.31 | 1224600 |
| 1728340800 | 85.78 | -0.96 | -1.11 | 85.95 | 86.47 | 85.42 | 985911 |
| 1728081600 | 86.74 | 0.63 | 0.73 | 87.13 | 87.5 | 86.13 | 683430 |
| 1727995200 | 86.11 | -0.87 | -1.00 | 86.78 | 86.83 | 85.54 | 825072 |
| 1727908800 | 86.98 | -0.47 | -0.54 | 87.46 | 87.87 | 86.755 | 776662 |
| 1727822400 | 87.45 | -1.13 | -1.28 | 87.8 | 88.205 | 86.46 | 929211 |
| 1727736000 | 88.58 | 0.83 | 0.95 | 87.49 | 88.62 | 87.03 | 1094125 |
| 1727476800 | 87.75 | 1.19 | 1.37 | 87 | 87.87 | 86.8115 | 1203380 |
| 1727390400 | 86.56 | 1.07 | 1.25 | 86.28 | 87.05 | 85.82 | 1011334 |
| 1727304000 | 85.49 | -1.19 | -1.37 | 85.5 | 86.41 | 84.98 | 1199544 |
| 1727217600 | 86.68 | -0.21 | -0.24 | 87.09 | 87.45 | 85.8 | 1098641 |
| 1727131200 | 86.89 | -1.02 | -1.16 | 87.2 | 87.4399 | 86.45 | 953937 |
| 1726872000 | 87.91 | -1.03 | -1.16 | 88.58 | 88.62 | 87.3973 | 2529947 |
| 1726785600 | 88.94 | 1.45 | 1.66 | 89.02 | 89.3 | 88.35 | 1166654 |
| 1726699200 | 87.49 | -1.2 | -1.35 | 89.04 | 89.195 | 87.21 | 1299559 |
| 1726612800 | 88.69 | 0.36 | 0.41 | 88.5 | 89.37 | 88.0402 | 820276 |
| 1726526400 | 88.33 | 0.63 | 0.72 | 88.46 | 89.33 | 87.83 | 760583 |
| 1726267200 | 87.7 | 0.75 | 0.86 | 87.19 | 88.09 | 86.92 | 790015 |
| 1726180800 | 86.95 | 0.51 | 0.59 | 86.18 | 86.98 | 85.71 | 677994 |
| 1726094400 | 86.44 | -0.09 | -0.10 | 86.34 | 86.66 | 84.2 | 881900 |
| 1726008000 | 86.53 | -0.35 | -0.40 | 87 | 87.06 | 85.6 | 730548 |
| 1725921600 | 86.88 | 1.17 | 1.37 | 86.26 | 87.65 | 86.09 | 921092 |
| 1725662400 | 85.71 | -1.52 | -1.74 | 87.2 | 88.32 | 85.55 | 900953 |
| 1725576000 | 87.23 | -1.32 | -1.49 | 88.34 | 88.85 | 86.57 | 812380 |
| 1725489600 | 88.55 | -0.39 | -0.44 | 88.75 | 89.66 | 88.18 | 955084 |
| 1725403200 | 88.94 | -2.26 | -2.48 | 90.5 | 90.76 | 88.5 | 971838 |
| 1725057600 | 91.2 | 1 | 1.11 | 90.37 | 91.48 | 89.43 | 1055997 |
| 1724971200 | 90.2 | 0.1 | 0.11 | 90.75 | 91.11 | 89.8937 | 652509 |
| 1724884800 | 90.1 | 0.57 | 0.64 | 89.68 | 90.685 | 89.54 | 463758 |
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
