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
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.2 | -2.45398773006 | 8.15 | 8.4 | 7.85 | 343 | 7.98130105 | DE |
| 4 | -0.95 | -10.6741573034 | 8.9 | 9.55 | 7.85 | 447 | 8.25757895 | DE |
| 12 | 0.55 | 7.43243243243 | 7.4 | 9.55 | 7.15 | 382 | 8.28282925 | DE |
| 26 | -0.9999999 | -11.1731833651 | 8.9499999 | 9.55 | 7 | 418 | 8.14379013 | DE |
| 52 | -1.7 | -17.6165803109 | 9.65 | 9.8 | 7 | 426 | 8.53964999 | DE |
| 156 | -25.65 | -76.3392857143 | 33.6 | 37.4 | 7 | 948 | 15.12507288 | DE |
| 260 | -1.35 | -14.5161290323 | 9.3 | 37.4 | 7 | 1436 | 17.4090523 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 7.85 | -0.1 | -1.26 | 7.9 | 7.9 | 7.85 | 176 |
| 1732829220 | 7.95 | -0.1 | -1.24 | 8.05 | 8.05 | 7.95 | 741 |
| 1732742820 | 8.05 | -0.35 | -4.17 | 8.35 | 8.35 | 8.05 | 74 |
| 1732656420 | 8.4 | 0.5 | 6.33 | 8.3 | 8.4 | 8 | 200 |
| 1732570020 | 7.9 | -0.45 | -5.39 | 8.15 | 8.15 | 7.9 | 523 |
| 1732310820 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 359 |
| 1732224420 | 8.35 | 0.5 | 6.37 | 8.3 | 8.35 | 8.3 | 500 |
| 1732138020 | 7.85 | -0.5 | -5.99 | 8 | 8.3 | 7.85 | 815 |
| 1732051620 | 8.35 | 0.35 | 4.38 | 7.9 | 8.35 | 7.9 | 239 |
| 1731965220 | 8 | -0.75 | -8.57 | 8.4499999 | 8.4499999 | 8 | 2233 |
| 1731705960 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1731619560 | 8.75 | -0.1 | -1.13 | 8.9 | 8.9 | 8.75 | 410 |
| 1731533160 | 8.85 | 0 | 0.00 | 8.85 | 9.25 | 8.85 | 389 |
| 1731446820 | 8.85 | -0.35 | -3.80 | 8.85 | 8.85 | 8.85 | 1 |
| 1731360420 | 9.1999999 | -0.05 | -0.54 | 9.1999999 | 9.1999999 | 9.1999999 | 20 |
| 1731101220 | 9.25 | -0.1 | -1.07 | 9.55 | 9.55 | 9.25 | 262 |
| 1731014760 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1730928360 | 9.35 | 0.45 | 5.06 | 9.35 | 9.35 | 9.35 | 322 |
| 1730841960 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730755560 | 8.9 | 0 | 0.00 | 8.9 | 9.3 | 8.9 | 336 |
| 1730496360 | 8.9 | -0.05 | -0.56 | 8.9 | 9.3 | 8.9 | 31 |
| 1730409960 | 8.9499999 | 0.2 | 2.29 | 9.3 | 9.3 | 8.9499999 | 310 |
| 1730323560 | 8.75 | -0.4 | -4.37 | 9.4499999 | 9.4499999 | 8.75 | 96 |
| 1730237160 | 9.15 | 0.1 | 1.10 | 9.05 | 9.15 | 9.05 | 22 |
| 1730150760 | 9.05 | 0.05 | 0.56 | 8.75 | 9.05 | 8.75 | 49 |
| 1729888020 | 9 | 0.3 | 3.45 | 9 | 9 | 9 | 1 |
| 1729801560 | 8.6999999 | 0.2 | 2.35 | 8.6999999 | 8.6999999 | 8.6999999 | 1 |
| 1729715160 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1729628760 | 8.5 | -0.35 | -3.95 | 8.4499999 | 8.5 | 8.4499999 | 153 |
| 1729542360 | 8.85 | 0.1 | 1.14 | 8.55 | 8.85 | 8.55 | 587 |
| 1729283160 | 8.75 | 0.35 | 4.17 | 8.55 | 8.75 | 8.35 | 2021 |
| 1729196760 | 8.4 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.4 | 787 |
| 1729110360 | 8.4 | 0.05 | 0.60 | 8.4 | 8.4 | 8.4 | 150 |
| 1729023960 | 8.35 | -0.25 | -2.91 | 8.4 | 8.6 | 8.35 | 339 |
| 1728937620 | 8.6 | -0.05 | -0.58 | 8.35 | 8.6 | 8.35 | 4 |
| 1728678360 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1728591960 | 8.65 | 0.55 | 6.79 | 8.5 | 8.65 | 8.35 | 150 |
| 1728505560 | 8.1 | -0.25 | -2.99 | 8.4 | 8.4 | 8.1 | 45 |
| 1728419160 | 8.35 | -0.1 | -1.18 | 8.4499999 | 8.4499999 | 8.35 | 1300 |
| 1728332760 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.65 | 8.4 | 350 |
| 1728073560 | 8.4499999 | -0.15 | -1.74 | 8.4499999 | 8.6 | 8.4499999 | 459 |
| 1727987220 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1727900820 | 8.6 | -0.15 | -1.71 | 8.3 | 8.6 | 8.3 | 577 |
| 1727814420 | 8.75 | 0.4 | 4.79 | 8.65 | 8.75 | 8.3 | 26 |
| 1727728020 | 8.35 | 0.1 | 1.21 | 8.6999999 | 8.6999999 | 8.3 | 66 |
| 1727468760 | 8.25 | 0.7 | 9.27 | 7.95 | 8.6999999 | 7.95 | 1457 |
| 1727382360 | 7.55 | 0.3 | 4.14 | 7.4 | 7.55 | 7.4 | 1506 |
| 1727295960 | 7.25 | -0.15 | -2.03 | 7.15 | 7.3 | 7.15 | 374 |
| 1727209560 | 7.4 | 0.1 | 1.37 | 7.4 | 7.4 | 7.4 | 1 |
| 1727123220 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1726864020 | 7.3 | -0.5 | -6.41 | 7.3 | 7.3 | 7.3 | 70 |
| 1726777560 | 7.8 | 0.15 | 1.96 | 7.65 | 7.8 | 7.35 | 203 |
| 1726691220 | 7.65 | -0.05 | -0.65 | 7.4 | 7.65 | 7.4 | 3 |
| 1726604760 | 7.7 | 0.3 | 4.05 | 7.7 | 7.7 | 7.7 | 1 |
| 1726518360 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1726259160 | 7.4 | 0.05 | 0.68 | 7.4 | 7.4 | 7.4 | 100 |
| 1726172760 | 7.35 | -0.05 | -0.68 | 7.4 | 7.4 | 7.35 | 270 |
| 1726086360 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 2 |
| 1725999960 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1725913560 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1725654360 | 7.4 | -0.3 | -3.90 | 7.65 | 7.65 | 7.4 | 565 |
| 1725567960 | 7.7 | 0.2 | 2.67 | 7.7 | 7.7 | 7.7 | 1 |
| 1725481560 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1725395160 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 160 |
| 1725308760 | 7.75 | 0.2 | 2.65 | 7.75 | 7.75 | 7.75 | 36 |
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
