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 | -0.46 | -4.88063660477 | 9.425 | 9.49 | 8.705 | 12691 | 9.0382492 | DE |
| 4 | -3.155 | -26.0313531353 | 12.12 | 12.25 | 7.895 | 11366 | 9.65306508 | DE |
| 12 | -0.365 | -3.91211146838 | 9.33 | 13.17 | 7.895 | 7802 | 10.59280918 | DE |
| 26 | -0.8149999 | -8.33333239605 | 9.7799999 | 13.17 | 7.895 | 5405 | 10.26498111 | DE |
| 52 | 2.855 | 46.7266775777 | 6.11 | 13.17 | 6.11 | 5712 | 9.0887126 | DE |
| 156 | 3.195 | 55.3726169844 | 5.77 | 13.17 | 4.525 | 5249 | 8.60502935 | DE |
| 260 | 3.195 | 55.3726169844 | 5.77 | 13.17 | 4.525 | 5249 | 8.60502935 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 9.195 | 0.36 | 4.02 | 8.89 | 9.195 | 8.705 | 8079 |
| 1732570020 | 8.84 | -0.44 | -4.69 | 9.175 | 9.175 | 8.83 | 16924 |
| 1732310820 | 9.275 | 0.53 | 6.06 | 8.855 | 9.4499999 | 8.855 | 19908 |
| 1732224420 | 8.7449999 | -0.2 | -2.18 | 9.1 | 9.11 | 8.7449999 | 4116 |
| 1732138020 | 8.94 | -0.39 | -4.13 | 9.425 | 9.49 | 8.865 | 14427 |
| 1732051620 | 9.3249999 | 0.53 | 6.03 | 8.955 | 9.395 | 8.855 | 7284 |
| 1731965220 | 8.795 | 0.12 | 1.32 | 8.65 | 9.5 | 8.65 | 22437 |
| 1731705960 | 8.68 | 0.38 | 4.58 | 7.9 | 9.19 | 7.895 | 21648 |
| 1731619560 | 8.3 | -1.75 | -17.41 | 9.895 | 9.895 | 8.27 | 23434 |
| 1731533160 | 10.05 | -0.16 | -1.57 | 10.25 | 10.52 | 9.885 | 3401 |
| 1731446820 | 10.21 | -0.3 | -2.85 | 10.34 | 10.52 | 9.815 | 19814 |
| 1731360420 | 10.51 | -0.94 | -8.21 | 11.36 | 11.59 | 10.51 | 20911 |
| 1731101220 | 11.45 | -0.17 | -1.46 | 11.64 | 11.89 | 11.3 | 2285 |
| 1731014760 | 11.62 | 0.35 | 3.11 | 11.49 | 11.7 | 11.09 | 5229 |
| 1730928360 | 11.27 | -0.1 | -0.88 | 11.68 | 11.68 | 10.43 | 20644 |
| 1730841960 | 11.37 | -0.21 | -1.81 | 11.55 | 11.82 | 11.37 | 1822 |
| 1730755560 | 11.58 | -0.29 | -2.44 | 11.87 | 12.25 | 11.56 | 3357 |
| 1730496360 | 11.87 | 0.07 | 0.59 | 11.9 | 11.92 | 11.71 | 2404 |
| 1730409960 | 11.8 | -0.12 | -1.01 | 11.7 | 11.93 | 11.33 | 3362 |
| 1730323560 | 11.92 | -0.22 | -1.81 | 12.12 | 12.2 | 11.34 | 5826 |
| 1730237160 | 12.14 | 0.14 | 1.17 | 12.11 | 12.36 | 12.01 | 3073 |
| 1730150760 | 12 | -0.09 | -0.74 | 12.26 | 12.36 | 12 | 5606 |
| 1729888020 | 12.09 | -0.2 | -1.63 | 12.54 | 12.54 | 12.02 | 5312 |
| 1729801560 | 12.29 | -0.06 | -0.49 | 12.52 | 12.69 | 12.13 | 9267 |
| 1729715160 | 12.35 | -0.65 | -5.00 | 13 | 13.03 | 12.35 | 3201 |
| 1729628760 | 13 | 0.29 | 2.28 | 12.74 | 13.09 | 12.72 | 3237 |
| 1729542360 | 12.71 | 0.11 | 0.87 | 12.51 | 13.17 | 12.45 | 22284 |
| 1729283160 | 12.6 | -0.13 | -1.02 | 12.53 | 12.88 | 12.53 | 7881 |
| 1729196760 | 12.73 | 0.33 | 2.66 | 12.34 | 12.77 | 12.34 | 1702 |
| 1729110360 | 12.4 | 0.01 | 0.08 | 12.4 | 12.63 | 12.34 | 2236 |
| 1729023960 | 12.39 | 0.37 | 3.08 | 12.39 | 12.56 | 12.39 | 645 |
| 1728937620 | 12.02 | -0.12 | -0.99 | 12.39 | 12.39 | 12.02 | 751 |
| 1728678360 | 12.14 | -0.07 | -0.57 | 12.31 | 12.35 | 11.97 | 2563 |
| 1728591960 | 12.21 | 0.71 | 6.17 | 11.69 | 12.21 | 11.47 | 6031 |
| 1728505560 | 11.5 | 0 | 0.00 | 11.75 | 11.75 | 11.32 | 12167 |
| 1728419160 | 11.5 | -0.12 | -1.03 | 11.51 | 11.65 | 11.29 | 4436 |
| 1728332760 | 11.62 | -0.72 | -5.83 | 12.22 | 12.23 | 11.62 | 2306 |
| 1728073560 | 12.34 | 0.29 | 2.41 | 12.05 | 12.58 | 12.01 | 8617 |
| 1727987220 | 12.05 | 0.31 | 2.64 | 11.87 | 12.05 | 11.87 | 753 |
| 1727900820 | 11.74 | -0.25 | -2.09 | 11.91 | 12.18 | 11.74 | 2566 |
| 1727814420 | 11.99 | 0.31 | 2.65 | 11.71 | 12.1 | 11.71 | 4771 |
| 1727728020 | 11.68 | -0.37 | -3.07 | 12.2 | 12.2 | 11.42 | 5241 |
| 1727468760 | 12.05 | -0.55 | -4.37 | 12.56 | 12.89 | 12.03 | 1941 |
| 1727382360 | 12.6 | 0.32 | 2.61 | 12.45 | 12.85 | 12.21 | 13177 |
| 1727295960 | 12.28 | 0.61 | 5.23 | 11.64 | 12.47 | 11.46 | 16354 |
| 1727209560 | 11.67 | 1.01 | 9.47 | 10.52 | 11.67 | 10.51 | 9651 |
| 1727123160 | 10.66 | 0.22 | 2.11 | 10.69 | 10.99 | 10.42 | 9622 |
| 1726864020 | 10.44 | 0.22 | 2.15 | 10.279999 | 10.49 | 10.119999 | 6507 |
| 1726777560 | 10.22 | 0.22 | 2.20 | 10.039999 | 10.35 | 10.039999 | 6746 |
| 1726691220 | 10 | -0.45 | -4.31 | 10.3 | 10.51 | 10 | 6200 |
| 1726604760 | 10.449999 | -0.4 | -3.69 | 10.699999 | 10.9 | 10.449999 | 2746 |
| 1726518420 | 10.85 | 0.16 | 1.50 | 10.78 | 10.96 | 10.59 | 16999 |
| 1726259160 | 10.69 | 0.54 | 5.32 | 10.42 | 10.79 | 10.23 | 8767 |
| 1726172760 | 10.15 | 0.92 | 9.91 | 9.4949999 | 10.15 | 9.4949999 | 5089 |
| 1726086360 | 9.235 | 0.23 | 2.61 | 8.9149999 | 9.4 | 8.9149999 | 1467 |
| 1725999960 | 9 | 0.23 | 2.56 | 8.765 | 9 | 8.6649999 | 8099 |
| 1725913620 | 8.775 | -0.15 | -1.63 | 8.84 | 8.875 | 8.775 | 3228 |
| 1725654360 | 8.92 | -0.28 | -3.04 | 9.18 | 9.295 | 8.8 | 4786 |
| 1725567960 | 9.1999999 | -0.22 | -2.28 | 9.24 | 9.365 | 9.1999999 | 2540 |
| 1725481560 | 9.4149999 | 0.09 | 0.97 | 9.33 | 9.4149999 | 9.1199999 | 2246 |
| 1725395160 | 9.3249999 | -0.83 | -8.13 | 10.16 | 10.31 | 9.205 | 5832 |
| 1725308760 | 10.15 | 0.35 | 3.52 | 10.13 | 10.15 | 9.935 | 2120 |
| 1725049560 | 9.805 | -0.27 | -2.63 | 10.09 | 10.1 | 9.805 | 1537 |
| 1724963160 | 10.07 | 0.05 | 0.50 | 10.06 | 10.18 | 9.805 | 2613 |
| 1724876760 | 10.02 | -0.34 | -3.28 | 10.32 | 10.32 | 10 | 780 |
| 1724790420 | 10.36 | 0.07 | 0.68 | 10.35 | 10.44 | 10.35 | 221 |
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
