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 | -0.09 | -4.5 | 2 | 2.05 | 1.9 | 2266659 | 1.96775142 | CS |
| 4 | -0.26 | -11.9815668203 | 2.17 | 2.49 | 1.9 | 1988280 | 2.10297894 | CS |
| 12 | -0.2 | -9.47867298578 | 2.11 | 2.84 | 1.9 | 1984334 | 2.1935626 | CS |
| 26 | -0.36 | -15.859030837 | 2.27 | 2.84 | 1.9 | 1752291 | 2.210916 | CS |
| 52 | -1.46 | -43.3234421365 | 3.37 | 3.55 | 1.9 | 2183213 | 2.57779183 | CS |
| 156 | -1.81 | -48.6559139785 | 3.72 | 9.16 | 1.9 | 2918287 | 4.56016611 | CS |
| 260 | -2.44 | -56.091954023 | 4.35 | 9.16 | 1.09 | 3349761 | 3.7731179 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 1.91 | -0.07 | -3.54 | 1.97 | 1.975 | 1.9 | 2086397 |
| 1732578000 | 1.98 | 0.01 | 0.51 | 1.98 | 2.0099999 | 1.9 | 3761522 |
| 1732318800 | 1.97 | -0.01 | -0.51 | 1.9699 | 1.99 | 1.96 | 1328809 |
| 1732232400 | 1.98 | -0.03 | -1.49 | 2.0299999 | 2.0341 | 1.97 | 3083850 |
| 1732146000 | 2.0099999 | 0.03 | 1.52 | 2 | 2.02 | 1.99 | 765231 |
| 1732059600 | 1.98 | -0.03 | -1.49 | 2.005 | 2.05 | 1.96 | 1991597 |
| 1731973200 | 2.0099999 | 0.01 | 0.50 | 2.0299999 | 2.05 | 2.0099999 | 1551508 |
| 1731714000 | 2 | -0.04 | -1.96 | 2.05 | 2.06 | 2 | 1603288 |
| 1731627600 | 2.04 | -0.01 | -0.49 | 2.08 | 2.11 | 2.035 | 1278586 |
| 1731541200 | 2.05 | 0 | 0.00 | 2.06 | 2.11 | 2.02 | 1507343 |
| 1731454800 | 2.05 | -0.03 | -1.44 | 2.08 | 2.17 | 2.02 | 3120391 |
| 1731368400 | 2.08 | -0.07 | -3.26 | 2.17 | 2.17 | 2.05 | 2176909 |
| 1731109200 | 2.15 | -0.31 | -12.60 | 2.48 | 2.49 | 2.14 | 2724569 |
| 1731022800 | 2.46 | 0.04 | 1.65 | 2.335 | 2.47 | 2.33 | 2748822 |
| 1730936400 | 2.42 | 0.17 | 7.56 | 2.33 | 2.44 | 2.3 | 3069161 |
| 1730850000 | 2.25 | 0.11 | 5.14 | 2.14 | 2.25 | 2.138 | 1582285 |
| 1730763600 | 2.14 | 0.05 | 2.39 | 2.11 | 2.2 | 2.11 | 1232326 |
| 1730500800 | 2.09 | -0.04 | -1.88 | 2.16 | 2.17 | 2.075 | 1173042 |
| 1730414400 | 2.13 | -0.03 | -1.39 | 2.18 | 2.215 | 2.1 | 1055950 |
| 1730328000 | 2.16 | 0.02 | 0.93 | 2.165 | 2.19 | 2.13 | 1322154 |
| 1730241600 | 2.14 | 0.08 | 3.88 | 2.065 | 2.145 | 2.06 | 2283860 |
| 1730155200 | 2.06 | -0.09 | -4.19 | 2.05 | 2.09 | 2.04 | 1526381 |
| 1729896000 | 2.15 | 0.03 | 1.42 | 2.14 | 2.19 | 2.13 | 785719 |
| 1729809600 | 2.12 | 0.03 | 1.44 | 2.1 | 2.13 | 2.08 | 861470 |
| 1729723200 | 2.09 | -0.02 | -0.95 | 2.1 | 2.12 | 2.06 | 1017020 |
| 1729636800 | 2.11 | 0.01 | 0.48 | 2.1206999 | 2.1206999 | 2.08 | 1115509 |
| 1729550400 | 2.1 | -0.01 | -0.47 | 2.12 | 2.15 | 2.07 | 1171348 |
| 1729291200 | 2.11 | 0.02 | 0.96 | 2.1 | 2.12 | 2.08 | 1250083 |
| 1729204800 | 2.09 | 0.05 | 2.45 | 2.04 | 2.1 | 2.04 | 953708 |
| 1729118400 | 2.04 | 0.05 | 2.51 | 2.0099999 | 2.05 | 1.99 | 2528082 |
| 1729032000 | 1.99 | -0.14 | -6.57 | 2.07 | 2.08 | 1.98 | 4266361 |
| 1728945600 | 2.13 | -0.11 | -4.91 | 2.22 | 2.225 | 2.12 | 2053245 |
| 1728686400 | 2.24 | 0 | 0.00 | 2.23 | 2.2599999 | 2.21 | 1841565 |
| 1728600000 | 2.24 | -0.02 | -0.88 | 2.32 | 2.32 | 2.21 | 1842678 |
| 1728513600 | 2.2599999 | -0.11 | -4.64 | 2.37 | 2.37 | 2.25 | 2101650 |
| 1728427200 | 2.37 | -0.42 | -15.05 | 2.7 | 2.71 | 2.32 | 3921075 |
| 1728340800 | 2.79 | 0.11 | 4.10 | 2.72 | 2.84 | 2.71 | 2960853 |
| 1728081600 | 2.68 | -0.02 | -0.74 | 2.7599999 | 2.77 | 2.5099999 | 5580076 |
| 1727995200 | 2.7 | 0.27 | 11.11 | 2.445 | 2.72 | 2.43 | 5063457 |
| 1727908800 | 2.43 | 0.11 | 4.74 | 2.3849999 | 2.47 | 2.35 | 4407822 |
| 1727822400 | 2.32 | 0.17 | 7.91 | 2.14 | 2.32 | 2.1166 | 3059033 |
| 1727735520 | 2.15 | 0.08 | 3.86 | 2.07 | 2.19 | 2.065 | 2616600 |
| 1727476800 | 2.07 | 0.06 | 2.99 | 2.02 | 2.11 | 2.02 | 2177951 |
| 1727390400 | 2.0099999 | -0.03 | -1.47 | 1.99 | 2.04 | 1.9708 | 1443132 |
| 1727304000 | 2.04 | -0.08 | -3.77 | 2.11 | 2.12 | 2.0299999 | 937357 |
| 1727217600 | 2.12 | 0.03 | 1.44 | 2.14 | 2.1549999 | 2.11 | 822060 |
| 1727131200 | 2.09 | 0.01 | 0.48 | 2.1 | 2.145 | 2.07 | 683787 |
| 1726872000 | 2.08 | -0.03 | -1.42 | 2.09 | 2.125 | 2.055 | 2096057 |
| 1726785600 | 2.11 | 0 | 0.00 | 2.17 | 2.1767 | 2.1 | 718333 |
| 1726699200 | 2.11 | -0.01 | -0.47 | 2.13 | 2.215 | 2.1 | 1067286 |
| 1726612800 | 2.12 | 0.08 | 3.92 | 2.06 | 2.15 | 2.06 | 1393482 |
| 1726526400 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 1.98 | 800294 |
| 1726267200 | 2.04 | 0.1 | 5.15 | 1.96 | 2.04 | 1.96 | 1330034 |
| 1726180800 | 1.94 | -0.03 | -1.52 | 1.99 | 1.9999 | 1.92 | 1522597 |
| 1726094400 | 1.97 | -0.05 | -2.48 | 2.02 | 2.0299999 | 1.93 | 2028976 |
| 1726008000 | 2.02 | -0.01 | -0.49 | 1.9901 | 2.02 | 1.95 | 1657213 |
| 1725921600 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.06 | 2.0099999 | 1256071 |
| 1725662400 | 2.02 | -0.02 | -0.98 | 2.055 | 2.07 | 2 | 1065963 |
| 1725576000 | 2.04 | 0.05 | 2.51 | 2.0099 | 2.0676 | 2 | 1240217 |
| 1725489600 | 1.99 | -0.11 | -5.24 | 2.11 | 2.12 | 1.98 | 2108599 |
| 1725403200 | 2.1 | -0.19 | -8.30 | 2.23 | 2.235 | 2.095 | 1622476 |
| 1725057600 | 2.29 | -0.05 | -2.14 | 2.31 | 2.31 | 2.27 | 837205 |
| 1724971200 | 2.34 | 0.07 | 3.08 | 2.3 | 2.35 | 2.275 | 800863 |
| 1724884800 | 2.27 | -0.06 | -2.58 | 2.31 | 2.31 | 2.25 | 862815 |
| 1724798400 | 2.33 | -0.05 | -2.10 | 2.35 | 2.36 | 2.31 | 731218 |
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
