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 | 1.035 | 3.55120946989 | 29.145 | 31.1 | 28.975 | 3270 | 30.50622454 | DE |
| 4 | 4.62 | 18.0751173709 | 25.56 | 31.1 | 25.4 | 4576 | 28.38226574 | DE |
| 12 | 3.39 | 12.6539753639 | 26.79 | 31.1 | 24.765 | 2962 | 27.37679022 | DE |
| 26 | -3.255 | -9.7353073127 | 33.435 | 34.08 | 24.765 | 2327 | 28.74281411 | DE |
| 52 | -4.619999 | -13.2758595769 | 34.799999 | 39 | 24.765 | 2013 | 30.72447277 | DE |
| 156 | 10.67 | 54.689902614 | 19.51 | 41.52 | 18.5 | 1814 | 31.10792935 | DE |
| 260 | 11.208 | 59.0765338393 | 18.972 | 41.52 | 4.332 | 2690 | 20.17404081 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 30.27 | -0.02 | -0.07 | 30.35 | 30.7 | 30.11 | 2841 |
| 1732656420 | 30.29 | -0.3 | -0.98 | 30.49 | 30.77 | 30.08 | 2698 |
| 1732570020 | 30.59 | -0.16 | -0.52 | 30.47 | 31.1 | 30.18 | 3848 |
| 1732310820 | 30.75 | 0.09 | 0.29 | 30.49 | 31.055 | 30.49 | 3268 |
| 1732224420 | 30.66 | 1.03 | 3.46 | 29.7 | 30.785 | 29.485 | 5032 |
| 1732138020 | 29.635 | 1.09 | 3.80 | 29.145 | 29.635 | 28.975 | 1503 |
| 1732051620 | 28.55 | -0.33 | -1.13 | 29.2 | 29.4 | 28.47 | 2238 |
| 1731965220 | 28.875 | 0.66 | 2.34 | 28.5 | 28.875 | 28.1 | 5027 |
| 1731705960 | 28.215 | -0.4 | -1.38 | 28.43 | 29.19 | 28.195 | 3382 |
| 1731619560 | 28.61 | -0.1 | -0.33 | 28.825 | 29.105 | 28.51 | 3481 |
| 1731533160 | 28.705 | 0.25 | 0.90 | 28.625 | 29.14 | 27.915 | 4535 |
| 1731446820 | 28.45 | 0.22 | 0.78 | 28.41 | 28.75 | 27.7 | 7083 |
| 1731360420 | 28.23 | 1.03 | 3.79 | 27.59 | 28.27 | 27.205 | 6433 |
| 1731101220 | 27.2 | -0.12 | -0.44 | 27.53 | 27.605 | 27.09 | 2747 |
| 1731014760 | 27.32 | -1.25 | -4.36 | 29 | 29.1 | 26.78 | 18277 |
| 1730928360 | 28.565 | 2.68 | 10.33 | 27.2 | 28.565 | 27.2 | 15142 |
| 1730841960 | 25.89 | 0.06 | 0.23 | 25.565 | 26.1 | 25.565 | 626 |
| 1730755560 | 25.83 | 0.28 | 1.10 | 25.79 | 25.905 | 25.585 | 1488 |
| 1730496360 | 25.55 | -0.09 | -0.35 | 25.86 | 25.89 | 25.55 | 542 |
| 1730409960 | 25.64 | 0.19 | 0.73 | 25.52 | 25.78 | 25.43 | 1262 |
| 1730323560 | 25.455 | 0.02 | 0.08 | 25.56 | 25.71 | 25.4 | 2910 |
| 1730237160 | 25.435 | -0.31 | -1.18 | 25.995 | 25.995 | 25.435 | 2835 |
| 1730150760 | 25.74 | -0.17 | -0.66 | 25.65 | 25.74 | 25.3 | 9332 |
| 1729888020 | 25.91 | 0.11 | 0.45 | 25.69 | 25.91 | 25.69 | 200 |
| 1729801560 | 25.795 | 0 | 0.00 | 25.995 | 26.005 | 25.5 | 3027 |
| 1729715160 | 25.795 | -0.36 | -1.36 | 26.595 | 26.595 | 25.795 | 2688 |
| 1729628760 | 26.15 | 0.03 | 0.11 | 26.13 | 26.235 | 26.125 | 222 |
| 1729542360 | 26.12 | 0.02 | 0.08 | 26.1 | 26.23 | 25.995 | 2504 |
| 1729283160 | 26.1 | -0.32 | -1.19 | 26.705 | 26.705 | 26.065 | 808 |
| 1729196760 | 26.415 | -0.61 | -2.24 | 26.73 | 26.895 | 26.415 | 2081 |
| 1729110360 | 27.02 | -0.06 | -0.22 | 26.93 | 27.175 | 26.885 | 4597 |
| 1729023960 | 27.08 | -0.86 | -3.06 | 27.53 | 27.53 | 27.04 | 175 |
| 1728937620 | 27.935 | -0.28 | -0.97 | 27.85 | 28.19 | 27.85 | 1376 |
| 1728678360 | 28.21 | 0.07 | 0.23 | 28.085 | 28.21 | 28.08 | 271 |
| 1728591960 | 28.145 | 0.82 | 3.00 | 28.1 | 28.3 | 28.08 | 2461 |
| 1728505560 | 27.325 | -0.07 | -0.24 | 27.275 | 27.465 | 27.12 | 434 |
| 1728419160 | 27.39 | -0.96 | -3.37 | 28.09 | 28.21 | 27.18 | 3331 |
| 1728332760 | 28.345 | -0.16 | -0.54 | 28.33 | 28.72 | 28.29 | 1870 |
| 1728073560 | 28.5 | 0.79 | 2.85 | 27.84 | 28.5 | 27.825 | 2125 |
| 1727987220 | 27.71 | 0.87 | 3.24 | 27.14 | 27.71 | 26.95 | 1372 |
| 1727900820 | 26.84 | -0.15 | -0.56 | 27.39 | 27.69 | 26.84 | 3553 |
| 1727814420 | 26.99 | 1.04 | 4.01 | 26.13 | 27.35 | 25.95 | 5660 |
| 1727728020 | 25.95 | 0.61 | 2.43 | 25.8 | 26.1 | 25.555 | 2757 |
| 1727468760 | 25.335 | 0.57 | 2.30 | 25.11 | 25.4 | 25.095 | 3831 |
| 1727382360 | 24.765 | -1.23 | -4.71 | 25.665 | 26 | 24.765 | 6707 |
| 1727295960 | 25.99 | -1.29 | -4.71 | 26.625 | 26.91 | 25.99 | 560 |
| 1727209560 | 27.275 | 0.37 | 1.38 | 27.17 | 27.435 | 26.98 | 2235 |
| 1727123160 | 26.905 | 0.92 | 3.52 | 26.525 | 26.97 | 26.525 | 719 |
| 1726864020 | 25.99 | -0.75 | -2.79 | 26.42 | 26.745 | 25.99 | 3413 |
| 1726777560 | 26.735 | 0.41 | 1.54 | 26.55 | 26.8 | 26.395 | 1521 |
| 1726691220 | 26.33 | -0.1 | -0.36 | 26.51 | 26.51 | 26.13 | 951 |
| 1726604760 | 26.425 | 1.19 | 4.69 | 25.505 | 26.425 | 25.44 | 2107 |
| 1726518420 | 25.24 | 0.23 | 0.92 | 25.095 | 25.44 | 25.06 | 1786 |
| 1726259160 | 25.01 | -0.35 | -1.36 | 25.42 | 25.51 | 25.01 | 1771 |
| 1726172760 | 25.355 | 0.15 | 0.58 | 25.66 | 25.66 | 25.09 | 1390 |
| 1726086360 | 25.21 | -0.47 | -1.83 | 25.665 | 25.665 | 25.1 | 388 |
| 1725999960 | 25.68 | -0.57 | -2.17 | 26.01 | 26.04 | 25.5 | 772 |
| 1725913620 | 26.25 | 0.45 | 1.72 | 25.705 | 26.25 | 25.705 | 1352 |
| 1725654360 | 25.805 | -0.57 | -2.16 | 26.125 | 26.44 | 25.805 | 725 |
| 1725567960 | 26.375 | -0.03 | -0.11 | 26.71 | 26.835 | 26.33 | 1018 |
| 1725481560 | 26.405 | -0.72 | -2.65 | 26.79 | 26.915 | 26.405 | 1288 |
| 1725395160 | 27.125 | -1.32 | -4.62 | 28.44 | 28.44 | 26.93 | 4326 |
| 1725308760 | 28.44 | 0.5 | 1.77 | 28.14 | 28.445 | 27.96 | 624 |
| 1725049560 | 27.945 | -0.4 | -1.39 | 28.52 | 28.52 | 27.945 | 875 |
| 1724963160 | 28.34 | 0.44 | 1.58 | 28.005 | 28.34 | 27.9 | 1152 |
| 1724876760 | 27.9 | -0.1 | -0.36 | 28.225 | 28.355 | 27.815 | 846 |
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
