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 | 5.71 | 16.3751075423 | 34.87 | 42.3 | 34.38 | 5261865 | 38.18969017 | DR |
| 4 | 15.06 | 59.012539185 | 25.52 | 42.3 | 24.35 | 3154309 | 32.99830536 | DR |
| 12 | 17.1 | 72.8279386712 | 23.48 | 42.3 | 21.01 | 2180063 | 28.16831336 | DR |
| 26 | 19.15 | 89.360709286 | 21.43 | 42.3 | 16.18 | 2022578 | 24.56905982 | DR |
| 52 | 22.73 | 127.338935574 | 17.85 | 42.3 | 14.53 | 2299947 | 21.26891056 | DR |
| 156 | 36.98 | 1027.22222222 | 3.6 | 42.3 | 2.82 | 2328445 | 12.63793323 | DR |
| 260 | 31.1 | 328.05907173 | 9.48 | 42.3 | 2.25 | 2118922 | 10.15002915 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 39.26 | -0.77 | -1.92 | 42 | 42.3 | 38.96 | 6405222 |
| 1732318800 | 40.03 | 2.56 | 6.83 | 37.2152 | 40.98 | 37.2152 | 6457113 |
| 1732232400 | 37.47 | 0.3 | 0.81 | 38.29 | 38.45 | 36.7 | 5340028 |
| 1732146000 | 37.17 | 1.62 | 4.56 | 35.93 | 37.2354 | 35.5 | 4015045 |
| 1732059600 | 35.55 | 0.61 | 1.75 | 34.87 | 35.6 | 34.38 | 4091917 |
| 1731973200 | 34.94 | 2.55 | 7.87 | 32.71 | 35.6693 | 32.24 | 4036589 |
| 1731714000 | 32.39 | 0.13 | 0.40 | 32.42 | 33.159999 | 32.02 | 2976991 |
| 1731627600 | 32.259999 | 1.35 | 4.37 | 31.05 | 32.53 | 31 | 3075244 |
| 1731541200 | 30.91 | 1.12 | 3.76 | 30.12 | 30.9869 | 29.8552 | 2024871 |
| 1731454800 | 29.79 | -0.05 | -0.17 | 29.85 | 30.1 | 29.315 | 1832286 |
| 1731368400 | 29.84 | 0.6 | 2.05 | 29.23 | 30.005 | 27.915 | 1830500 |
| 1731109200 | 29.24 | -0.08 | -0.27 | 30.13 | 31.1 | 28.6 | 2987864 |
| 1731022800 | 29.32 | 1.07 | 3.79 | 28.49 | 29.45 | 28.23 | 2285213 |
| 1730936400 | 28.25 | 0.76 | 2.76 | 27.75 | 28.82 | 27.69 | 2937284 |
| 1730850000 | 27.49 | 0.9 | 3.38 | 26.64 | 27.5 | 26.5 | 2886698 |
| 1730763600 | 26.59 | 1.22 | 4.81 | 25.55 | 26.85 | 25.55 | 3276222 |
| 1730500800 | 25.37 | 0.86 | 3.51 | 25.1 | 25.63 | 25.02 | 1992457 |
| 1730414400 | 24.51 | -0.04 | -0.16 | 24.78 | 24.7901 | 24.35 | 1354899 |
| 1730328000 | 24.55 | -0.29 | -1.17 | 25.09 | 25.28 | 24.4 | 1775467 |
| 1730241600 | 24.84 | -0.67 | -2.63 | 25.52 | 25.6 | 24.75 | 1504279 |
| 1730155200 | 25.51 | -0.14 | -0.55 | 25.06 | 25.6099 | 24.62 | 1891016 |
| 1729896000 | 25.65 | 0.54 | 2.15 | 25.2 | 26 | 24.96 | 2113595 |
| 1729809600 | 25.11 | 0.81 | 3.33 | 24.55 | 25.27 | 23.99 | 1952382 |
| 1729723200 | 24.3 | -0.52 | -2.10 | 24.66 | 24.82 | 23.88 | 1899462 |
| 1729636800 | 24.82 | -0.05 | -0.20 | 24.78 | 25.26 | 24.7 | 1088828 |
| 1729550400 | 24.87 | -0.13 | -0.52 | 25.1 | 25.3888 | 24.82 | 1435583 |
| 1729291200 | 25 | -0.02 | -0.08 | 25.04 | 25.12 | 24.65 | 1151680 |
| 1729204800 | 25.02 | 0.14 | 0.56 | 25 | 25.4699 | 24.77 | 1431998 |
| 1729118400 | 24.88 | -0.86 | -3.34 | 25.69 | 25.89 | 24.78 | 1585546 |
| 1729032000 | 25.74 | 0.49 | 1.94 | 24.87 | 25.7599 | 24.39 | 2082603 |
| 1728945600 | 25.25 | 0.37 | 1.49 | 24.94 | 25.4 | 24.57 | 1913319 |
| 1728686400 | 24.88 | 0.63 | 2.60 | 24.24 | 25.09 | 24.01 | 1895698 |
| 1728600000 | 24.25 | 0.66 | 2.80 | 23.71 | 24.6 | 23.563 | 2597683 |
| 1728513600 | 23.59 | 1.49 | 6.74 | 21.95 | 24.05 | 21.78 | 3917185 |
| 1728427200 | 22.1 | 0.12 | 0.55 | 21.63 | 22.11 | 21.4 | 919973 |
| 1728340800 | 21.98 | -0.26 | -1.17 | 22.24 | 22.39 | 21.8 | 1092194 |
| 1728081600 | 22.24 | -0.12 | -0.54 | 22.49 | 22.7 | 22.04 | 1171635 |
| 1727995200 | 22.36 | 0.67 | 3.09 | 21.74 | 22.41 | 21.58 | 1752821 |
| 1727908800 | 21.69 | 0.02 | 0.09 | 22 | 22.016 | 21.5 | 1404079 |
| 1727822400 | 21.67 | 0.46 | 2.17 | 21.17 | 21.858 | 21.08 | 1764610 |
| 1727736000 | 21.21 | -0.47 | -2.17 | 21.4 | 21.54 | 21.01 | 1806846 |
| 1727476800 | 21.68 | -0.38 | -1.72 | 22.06 | 22.29 | 21.61 | 1681345 |
| 1727390400 | 22.06 | -0.29 | -1.30 | 22.21 | 22.33 | 21.81 | 1713560 |
| 1727304000 | 22.35 | -0.4 | -1.76 | 22.88 | 23.04 | 22.315 | 968111 |
| 1727217600 | 22.75 | -0.13 | -0.57 | 23.2 | 23.21 | 22.7115 | 1176038 |
| 1727131200 | 22.88 | -0.77 | -3.26 | 23.6 | 23.8 | 22.8 | 1540520 |
| 1726872000 | 23.65 | -0.61 | -2.51 | 24.14 | 24.165 | 23.54 | 1071595 |
| 1726785600 | 24.26 | 0.7 | 2.97 | 23.75 | 24.42 | 23.69 | 1664530 |
| 1726699200 | 23.56 | -0.09 | -0.38 | 23.79 | 23.93 | 23.05 | 1335961 |
| 1726612800 | 23.65 | -0.22 | -0.92 | 23.88 | 23.98 | 23.01 | 1489346 |
| 1726526400 | 23.87 | 0.56 | 2.40 | 23.5 | 24.26 | 23.24 | 1769762 |
| 1726267200 | 23.31 | 0.2 | 0.87 | 23.3 | 23.54 | 23.1201 | 959687 |
| 1726180800 | 23.11 | 0.29 | 1.27 | 22.85 | 23.32 | 22.81 | 1395899 |
| 1726094400 | 22.82 | 0.1 | 0.44 | 22.61 | 23.38 | 22.6 | 1349497 |
| 1726008000 | 22.72 | -0.55 | -2.36 | 23.25 | 23.27 | 22.11 | 1669664 |
| 1725921600 | 23.27 | -0.08 | -0.34 | 23.47 | 23.72 | 23.24 | 1267450 |
| 1725662400 | 23.35 | -0.57 | -2.38 | 23.87 | 24.02 | 23.11 | 1344693 |
| 1725576000 | 23.92 | -0.12 | -0.50 | 24.14 | 24.64 | 23.782 | 2317059 |
| 1725489600 | 24.04 | 0.79 | 3.40 | 23.17 | 24.07 | 23.13 | 3052767 |
| 1725403200 | 23.25 | -0.45 | -1.90 | 23.48 | 23.65 | 22.925 | 3081360 |
| 1725057600 | 23.7 | 1.26 | 5.61 | 23 | 24.42 | 22.9554 | 4718059 |
| 1724971200 | 22.44 | 0.71 | 3.27 | 21.84 | 22.46 | 21.55 | 1453498 |
| 1724884800 | 21.73 | 0.14 | 0.65 | 21.33 | 21.8395 | 21.18 | 839268 |
| 1724798400 | 21.59 | 0.27 | 1.27 | 21.19 | 21.75 | 21.05 | 754753 |
| 1724712000 | 21.32 | 0.25 | 1.19 | 21.4 | 21.48 | 20.97 | 682542 |
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
