Hot Features
プレミアム
Appen Limited (433)
TG
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チャート、分析ツール、価格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 | -0.017 | -1.18055555556 | 1.44 | 1.5 | 1.272 | 22827 | 1.38571103 | DE |
| 4 | 0.226 | 18.88053467 | 1.197 | 1.88 | 1.0409999 | 22805 | 1.46208036 | DE |
| 12 | 0.8195 | 135.791217896 | 0.6035 | 1.88 | 0.6035 | 22689 | 1.21402231 | DE |
| 26 | 1.0714 | 304.721274175 | 0.3516 | 1.88 | 0.241 | 18309 | 0.90984272 | DE |
| 52 | 1.059 | 290.934065934 | 0.364 | 1.88 | 0.1449999 | 18626 | 0.62792573 | DE |
| 156 | 0.491 | 52.6824034335 | 0.932 | 1.88 | 0.1449999 | 16434 | 0.62516131 | DE |
| 260 | 0.491 | 52.6824034335 | 0.932 | 1.88 | 0.1449999 | 16434 | 0.62516131 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 1.377 | -0.07 | -4.84 | 1.398 | 1.419 | 1.3759999 | 4378 |
| 1732570020 | 1.447 | 0.17 | 13.49 | 1.439 | 1.449 | 1.408 | 17386 |
| 1732310820 | 1.2749999 | -0.08 | -5.97 | 1.305 | 1.315 | 1.272 | 10098 |
| 1732224420 | 1.356 | -0.04 | -3.14 | 1.375 | 1.389 | 1.2909999 | 24660 |
| 1732138020 | 1.4 | -0.23 | -14.32 | 1.44 | 1.5 | 1.4 | 57611 |
| 1732051620 | 1.6339999 | 0.04 | 2.77 | 1.616 | 1.6339999 | 1.575 | 17081 |
| 1731965220 | 1.59 | -0.1 | -6.08 | 1.583 | 1.592 | 1.551 | 10846 |
| 1731705960 | 1.693 | -0.01 | -0.65 | 1.69 | 1.711 | 1.653 | 7135 |
| 1731619560 | 1.704 | 0.09 | 5.45 | 1.645 | 1.704 | 1.6279999 | 17565 |
| 1731533160 | 1.616 | -0.21 | -11.69 | 1.677 | 1.678 | 1.616 | 16573 |
| 1731446820 | 1.83 | 0.3 | 19.61 | 1.722 | 1.88 | 1.721 | 58481 |
| 1731360420 | 1.53 | 0.04 | 3.03 | 1.5 | 1.568 | 1.462 | 67415 |
| 1731101220 | 1.485 | 0.19 | 14.32 | 1.5029999 | 1.5029999 | 1.457 | 27341 |
| 1731014760 | 1.299 | -0.05 | -3.85 | 1.335 | 1.339 | 1.296 | 13776 |
| 1730928360 | 1.351 | 0.12 | 10.02 | 1.352 | 1.387 | 1.314 | 22801 |
| 1730841960 | 1.228 | 0.12 | 11.23 | 1.238 | 1.238 | 1.201 | 21017 |
| 1730755560 | 1.104 | -0.04 | -3.58 | 1.116 | 1.1299999 | 1.0409999 | 50306 |
| 1730496360 | 1.145 | -0.09 | -6.91 | 1.182 | 1.182 | 1.1419999 | 1160 |
| 1730409960 | 1.23 | 0.03 | 2.16 | 1.23 | 1.23 | 1.23 | 200 |
| 1730323560 | 1.204 | 0 | 0.00 | 1.197 | 1.225 | 1.186 | 10270 |
| 1730237160 | 1.204 | 0.09 | 7.60 | 1.185 | 1.204 | 1.163 | 26470 |
| 1730150760 | 1.119 | -0.02 | -1.41 | 1.1379999 | 1.1379999 | 1.119 | 17565 |
| 1729888020 | 1.135 | -0.03 | -2.66 | 1.1479999 | 1.1579999 | 1.133 | 48672 |
| 1729801560 | 1.1659999 | 0.01 | 1.30 | 1.172 | 1.194 | 1.1659999 | 1119 |
| 1729715160 | 1.151 | -0.13 | -9.94 | 1.18 | 1.18 | 1.1499999 | 64330 |
| 1729628760 | 1.278 | 0.05 | 3.82 | 1.236 | 1.278 | 1.236 | 2267 |
| 1729542360 | 1.231 | 0 | 0.00 | 1.236 | 1.245 | 1.197 | 16584 |
| 1729283160 | 1.231 | 0 | 0.00 | 1.284 | 1.284 | 1.231 | 8658 |
| 1729196760 | 1.231 | -0.11 | -7.93 | 1.268 | 1.268 | 1.212 | 17654 |
| 1729110360 | 1.337 | -0.05 | -3.74 | 1.33 | 1.337 | 1.27 | 20182 |
| 1729023960 | 1.389 | -0.02 | -1.49 | 1.355 | 1.389 | 1.352 | 7329 |
| 1728937620 | 1.41 | 0.06 | 4.29 | 1.436 | 1.436 | 1.408 | 11074 |
| 1728678360 | 1.352 | 0 | 0.00 | 1.352 | 1.352 | 1.352 | 0 |
| 1728591960 | 1.352 | 0.09 | 7.05 | 1.351 | 1.352 | 1.3 | 18321 |
| 1728505560 | 1.2629999 | 0.08 | 6.67 | 1.264 | 1.264 | 1.222 | 4885 |
| 1728419160 | 1.184 | -0.11 | -8.36 | 1.221 | 1.222 | 1.182 | 5494 |
| 1728332760 | 1.292 | 0.05 | 4.28 | 1.242 | 1.298 | 1.24 | 11690 |
| 1728073560 | 1.239 | -0.01 | -0.88 | 1.228 | 1.24 | 1.199 | 9105 |
| 1727987220 | 1.25 | -0.09 | -6.44 | 1.25 | 1.258 | 1.221 | 6500 |
| 1727900820 | 1.336 | 0.01 | 1.06 | 1.351 | 1.351 | 1.336 | 8645 |
| 1727814420 | 1.322 | 0.08 | 6.70 | 1.331 | 1.36 | 1.319 | 13816 |
| 1727728020 | 1.239 | 0.02 | 1.64 | 1.211 | 1.24 | 1.2 | 11900 |
| 1727468760 | 1.219 | 0.05 | 4.28 | 1.2 | 1.219 | 1.191 | 13666 |
| 1727382360 | 1.169 | 0.04 | 3.91 | 1.1659999 | 1.169 | 1.131 | 10604 |
| 1727295960 | 1.125 | -0.1 | -7.79 | 1.1259999 | 1.1399999 | 1.084 | 34158 |
| 1727209560 | 1.22 | -0.1 | -7.58 | 1.249 | 1.25 | 1.214 | 27823 |
| 1727123160 | 1.32 | 0.24 | 22.34 | 1.242 | 1.32 | 1.237 | 38705 |
| 1726864020 | 1.079 | -0.02 | -2.00 | 1.081 | 1.081 | 1.06 | 11961 |
| 1726777560 | 1.101 | 0.07 | 6.89 | 1.073 | 1.12 | 1.073 | 38203 |
| 1726691220 | 1.03 | 0.08 | 8.76 | 1.0069999 | 1.05 | 0.991 | 108280 |
| 1726604760 | 0.947 | 0.052 | 5.81 | 0.9625 | 0.974 | 0.9425 | 32259 |
| 1726518420 | 0.895 | -0.0245 | -2.66 | 0.89 | 0.8955 | 0.882 | 34042 |
| 1726259160 | 0.9195 | 0.0495 | 5.69 | 0.9335 | 0.9335 | 0.905 | 17735 |
| 1726172760 | 0.87 | 0.1275 | 17.17 | 0.8845 | 0.901 | 0.867 | 52894 |
| 1726086360 | 0.7425 | -0.079 | -9.62 | 0.795 | 0.795 | 0.741 | 59439 |
| 1725999960 | 0.8215 | 0.075 | 10.05 | 0.8225 | 0.837 | 0.781 | 32383 |
| 1725913620 | 0.7465 | 0.0795 | 11.92 | 0.7455 | 0.7465 | 0.745 | 6415 |
| 1725654360 | 0.667 | 0.057 | 9.34 | 0.67 | 0.67 | 0.6274999 | 4547 |
| 1725567960 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1725481560 | 0.61 | 0.0185 | 3.13 | 0.6035 | 0.61 | 0.6035 | 4500 |
| 1725395160 | 0.5915 | -0.028 | -4.52 | 0.5769999 | 0.5915 | 0.5769999 | 7300 |
| 1725308760 | 0.6195 | 0.0295 | 5.00 | 0.612 | 0.637 | 0.598 | 15945 |
| 1725049560 | 0.59 | -0.14 | -19.18 | 0.599 | 0.6185 | 0.584 | 75383 |
| 1724963160 | 0.73 | -0.056 | -7.12 | 0.752 | 0.753 | 0.713 | 58534 |
| 1724876760 | 0.786 | -0.0325 | -3.97 | 0.807 | 0.8095 | 0.782 | 12634 |
| 1724790420 | 0.8185 | 0.058 | 7.63 | 0.8185 | 0.8185 | 0.8185 | 2000 |
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
