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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 5.2116 | 0.02 | 0.30 | 5.1935 | 5.2116 | 5.1935 | 21790 |
| 1732742820 | 5.1961 | 0.01 | 0.21 | 5.1961 | 5.1961 | 5.1961 | 1400 |
| 1732656420 | 5.1849999 | 0.01 | 0.11 | 5.1855 | 5.1855 | 5.1815 | 6831 |
| 1732570020 | 5.1791 | 0.01 | 0.17 | 5.2051999 | 5.2051999 | 5.1791 | 9308 |
| 1732310820 | 5.1703 | 0.01 | 0.22 | 5.159 | 5.1703 | 5.159 | 21821 |
| 1732224420 | 5.1586999 | -0.01 | -0.11 | 5.1586999 | 5.1586999 | 5.1586999 | 4000 |
| 1732138020 | 5.1646 | 0.01 | 0.22 | 5.1388 | 5.1646 | 5.1388 | 14912 |
| 1732051620 | 5.1531 | 0 | 0.00 | 5.1632999 | 5.1641 | 5.1531 | 6475 |
| 1731965220 | 5.1529 | -0.01 | -0.14 | 5.1529 | 5.1529 | 5.1529 | 1164 |
| 1731705960 | 5.16 | 0 | 0.01 | 5.1653 | 5.1653 | 5.16 | 11618 |
| 1731619560 | 5.1597 | 0 | 0.03 | 5.1589 | 5.1597 | 5.1585 | 5977 |
| 1731533160 | 5.1584 | -0.01 | -0.17 | 5.155 | 5.1584 | 5.147 | 10541 |
| 1731446820 | 5.1672 | -0 | -0.05 | 5.1699 | 5.1699 | 5.1672 | 30956 |
| 1731360420 | 5.1699 | 0.02 | 0.42 | 5.1615 | 5.1699 | 5.16 | 24097 |
| 1731101220 | 5.1483 | 0 | 0.01 | 5.1514 | 5.1514 | 5.1483 | 24367 |
| 1731014760 | 5.1479999 | -0 | -0.00 | 5.1327 | 5.1479999 | 5.1327 | 11679 |
| 1730928360 | 5.1482 | 0.02 | 0.44 | 5.1497 | 5.155 | 5.1482 | 101000 |
| 1730841960 | 5.1256 | 0 | 0.01 | 5.1186999 | 5.13 | 5.1158 | 425297 |
| 1730755560 | 5.125 | 0 | 0.10 | 5.1159 | 5.125 | 5.1159 | 3000 |
| 1730496360 | 5.1201 | 0.01 | 0.20 | 5.1219 | 5.1219 | 5.1201 | 16705 |
| 1730409960 | 5.1098 | -0.01 | -0.29 | 5.1334 | 5.1434 | 5.1098 | 6050 |
| 1730323560 | 5.1246 | -0.04 | -0.79 | 5.1399999 | 5.1438 | 5.1246 | 105780 |
| 1730237160 | 5.1655 | 0 | 0.00 | 5.1655 | 5.1655 | 5.1655 | 0 |
| 1730150760 | 5.1655 | -0 | -0.09 | 5.1775 | 5.1775 | 5.1582999 | 25057 |
| 1729888020 | 5.17 | 0.01 | 0.12 | 5.17 | 5.17 | 5.1561 | 69531 |
| 1729801560 | 5.1637 | 0.02 | 0.31 | 5.1620999 | 5.1637 | 5.1575 | 18500 |
| 1729715160 | 5.1475 | -0 | -0.06 | 5.1481 | 5.1481 | 5.1471 | 8806 |
| 1729628760 | 5.1508 | -0.01 | -0.18 | 5.1433 | 5.1559 | 5.1393 | 231860 |
| 1729542360 | 5.16 | -0.03 | -0.58 | 5.1948 | 5.1948 | 5.16 | 12515 |
| 1729283160 | 5.19 | 0.03 | 0.51 | 5.1758 | 5.19 | 5.1657 | 12563 |
| 1729196760 | 5.1637 | 0 | 0.04 | 5.1619 | 5.1657 | 5.1619 | 40030 |
| 1729110360 | 5.1618 | 0.02 | 0.31 | 5.1547 | 5.1618 | 5.1547 | 231285 |
| 1729023960 | 5.1459 | 0.01 | 0.20 | 5.1418999 | 5.1462 | 5.1418999 | 8357 |
| 1728937620 | 5.1355 | 0 | 0.04 | 5.1357 | 5.1357 | 5.1355 | 16950 |
| 1728678360 | 5.1337 | 0.01 | 0.16 | 5.1314 | 5.1337 | 5.1314 | 12000 |
| 1728591960 | 5.1253 | -0.01 | -0.24 | 5.1251 | 5.1287 | 5.1251 | 34725 |
| 1728505560 | 5.1375 | 0 | 0.09 | 5.1375 | 5.1375 | 5.1375 | 146 |
| 1728419160 | 5.1327999 | -0.01 | -0.24 | 5.1452 | 5.1452 | 5.1299 | 48800 |
| 1728332760 | 5.1452 | -0 | -0.05 | 5.1341 | 5.1452 | 5.1341 | 141471 |
| 1728073560 | 5.1479 | -0.02 | -0.37 | 5.167 | 5.167 | 5.1479 | 61826 |
| 1727987220 | 5.167 | 0.01 | 0.13 | 5.1575 | 5.167 | 5.1575 | 2450 |
| 1727900820 | 5.1601 | -0.01 | -0.25 | 5.1599 | 5.1615 | 5.1590999 | 11900 |
| 1727814420 | 5.1729 | 0.04 | 0.70 | 5.1563 | 5.1729 | 5.1551 | 30814 |
| 1727728020 | 5.1371 | -0.02 | -0.33 | 5.1491 | 5.1491 | 5.1371 | 82357 |
| 1727468760 | 5.154 | 0.01 | 0.11 | 5.1457 | 5.154 | 5.1403 | 21721 |
| 1727382360 | 5.1485 | 0.01 | 0.18 | 5.1363 | 5.1485 | 5.1363 | 24101 |
| 1727295960 | 5.1393 | -0.02 | -0.41 | 5.1393 | 5.1393 | 5.1393 | 2000 |
| 1727209560 | 5.1601999 | 0.02 | 0.48 | 5.1533 | 5.1601999 | 5.1533 | 6100 |
| 1727123160 | 5.1356 | 0.01 | 0.10 | 5.1391 | 5.1391 | 5.1338999 | 61975 |
| 1726864020 | 5.1303 | 0.01 | 0.13 | 5.1327 | 5.1327 | 5.1303 | 10300 |
| 1726777560 | 5.1237 | 0.01 | 0.27 | 5.1159999 | 5.1237 | 5.1159999 | 9700 |
| 1726691220 | 5.11 | -0.03 | -0.51 | 5.12 | 5.12 | 5.11 | 6247 |
| 1726604760 | 5.1361 | 0 | 0.10 | 5.1295 | 5.1369 | 5.1295 | 31100 |
| 1726518420 | 5.1312 | 0.02 | 0.38 | 5.1243999 | 5.1312 | 5.115 | 19315 |
| 1726259160 | 5.1119 | -0 | -0.04 | 5.1185 | 5.1204 | 5.1119 | 23754 |
| 1726172760 | 5.1139 | -0.05 | -0.91 | 5.1273 | 5.1273 | 5.1139 | 22049 |
| 1726086360 | 5.1607 | -0 | -0.05 | 5.165 | 5.165 | 5.1605 | 22000 |
| 1725999960 | 5.1632999 | 0 | 0.07 | 5.1632999 | 5.1632999 | 5.1632999 | 5900 |
| 1725913620 | 5.1597 | 0.01 | 0.17 | 5.15 | 5.1597 | 5.1457 | 3368 |
| 1725654360 | 5.1506999 | 0.01 | 0.11 | 5.1506999 | 5.1506999 | 5.1506999 | 6500 |
| 1725567960 | 5.1449 | 0 | 0.05 | 5.144 | 5.1449 | 5.142 | 14832 |
| 1725481560 | 5.1421 | 0.01 | 0.22 | 5.1421 | 5.1421 | 5.1421 | 6000 |
| 1725395160 | 5.1307 | 0.02 | 0.46 | 5.1251 | 5.1307 | 5.1251 | 2649 |
| 1725308760 | 5.1071 | -0.02 | -0.44 | 5.1298 | 5.1298 | 5.1071 | 9605 |
| 1725049560 | 5.1298 | 0 | 0.06 | 5.1327 | 5.1327 | 5.1257 | 24605 |
| 1724963160 | 5.1265 | -0.01 | -0.14 | 5.1265 | 5.1265 | 5.1265 | 9750 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
