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 | 0.54 | 2.2954303932 | 23.525 | 25.08 | 11.7419 | 10702 | 24.11053617 | DE |
| 4 | -0.945 | -3.77848860456 | 25.01 | 26.04 | 11.7419 | 11611 | 24.21137413 | DE |
| 12 | -2.5 | -9.4108789761 | 26.565 | 27.615 | 11.7419 | 10279 | 25.12939982 | DE |
| 26 | -14.41 | -37.452891488 | 38.475 | 41.895 | 11.7419 | 9536 | 28.50752844 | DE |
| 52 | -18.505 | -43.4695795161 | 42.57 | 46.97 | 11.7419 | 7505 | 32.78975605 | DE |
| 156 | -18.5 | -43.4629390344 | 42.565 | 50.45 | 11.7419 | 4429 | 35.53576799 | DE |
| 260 | 1.565 | 6.95555555556 | 22.5 | 50.45 | 11.7419 | 4296 | 33.81592087 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 24.145 | 0.36 | 1.53 | 23.72 | 24.305 | 23.63 | 6118 |
| 1732829220 | 23.78 | -0.3 | -1.23 | 24.27 | 24.335 | 23.685 | 11417 |
| 1732742820 | 24.075 | -0.22 | -0.89 | 24 | 24.075 | 23.63 | 8669 |
| 1732656420 | 24.29 | -0.25 | -1.00 | 24.56 | 25.08 | 24.075 | 10008 |
| 1732570020 | 24.535 | 1.02 | 4.32 | 23.74 | 24.655 | 11.7419 | 15875 |
| 1732310820 | 23.52 | 0 | 0.00 | 23.525 | 23.605 | 23 | 7540 |
| 1732224420 | 23.52 | 0.16 | 0.68 | 23.57 | 23.585 | 22.64 | 17523 |
| 1732138020 | 23.36 | 0.15 | 0.65 | 23.405 | 23.855 | 22.9 | 12130 |
| 1732051620 | 23.21 | -0.47 | -1.98 | 23.82 | 23.9 | 22.85 | 16711 |
| 1731965220 | 23.68 | -0.46 | -1.89 | 24.22 | 24.285 | 23.46 | 10874 |
| 1731705960 | 24.135 | -0.67 | -2.68 | 24.7 | 24.715 | 24.005 | 8662 |
| 1731619560 | 24.8 | 0.35 | 1.43 | 24.435 | 25.2 | 24.42 | 13796 |
| 1731533160 | 24.45 | -1.15 | -4.49 | 25.46 | 25.58 | 24.325 | 9392 |
| 1731446820 | 25.6 | 0.4 | 1.59 | 25.035 | 26.04 | 24.85 | 11987 |
| 1731360420 | 25.2 | 0.58 | 2.36 | 24.87 | 25.6 | 24.815 | 4148 |
| 1731101220 | 24.62 | -0.65 | -2.55 | 25.26 | 25.265 | 24.5 | 2384 |
| 1731014760 | 25.265 | 0.53 | 2.12 | 25.01 | 25.32 | 24.775 | 7699 |
| 1730928360 | 24.74 | 0.22 | 0.88 | 24.575 | 25.525 | 24.535 | 12830 |
| 1730841960 | 24.525 | 0.58 | 2.44 | 23.955 | 24.705 | 23.695 | 15703 |
| 1730755560 | 23.94 | -0.66 | -2.68 | 24.69 | 24.805 | 23.94 | 21877 |
| 1730496360 | 24.6 | -0.49 | -1.93 | 25.01 | 25.01 | 24.3 | 12987 |
| 1730409960 | 25.085 | -0.6 | -2.32 | 25.43 | 26.42 | 24.8 | 17556 |
| 1730323560 | 25.68 | -1.01 | -3.77 | 26.67 | 26.67 | 25.45 | 20184 |
| 1730237160 | 26.685 | 0.29 | 1.12 | 26.41 | 26.995 | 26.315 | 16383 |
| 1730150760 | 26.39 | 0.07 | 0.25 | 26.425 | 26.6 | 25.7 | 15736 |
| 1729888020 | 26.325 | 0.45 | 1.76 | 25.975 | 26.53 | 25.865 | 4803 |
| 1729801560 | 25.87 | -0.08 | -0.29 | 26.095 | 26.53 | 25.85 | 6518 |
| 1729715160 | 25.945 | 0.31 | 1.19 | 25.805 | 26.6 | 25.63 | 14158 |
| 1729628760 | 25.64 | 0.32 | 1.24 | 25.295 | 25.73 | 25.26 | 2244 |
| 1729542360 | 25.325 | -0.42 | -1.61 | 25.8 | 25.91 | 25.09 | 5507 |
| 1729283160 | 25.74 | 0.25 | 1.00 | 25.385 | 26 | 25.27 | 10170 |
| 1729196760 | 25.485 | 0.34 | 1.37 | 25.15 | 25.605 | 25.15 | 5139 |
| 1729110360 | 25.14 | 0.4 | 1.62 | 24.74 | 25.375 | 24.535 | 10074 |
| 1729023960 | 24.74 | -1.27 | -4.88 | 26.1 | 26.365 | 24.55 | 35020 |
| 1728937620 | 26.01 | 0.47 | 1.84 | 25.54 | 26.12 | 25.4 | 8981 |
| 1728678360 | 25.54 | 0.03 | 0.12 | 25.61 | 25.625 | 25.04 | 6581 |
| 1728591960 | 25.51 | -0.18 | -0.68 | 25.57 | 25.85 | 25.4 | 4150 |
| 1728505560 | 25.685 | 0.17 | 0.67 | 25.575 | 25.875 | 25.15 | 4392 |
| 1728419160 | 25.515 | -0.05 | -0.18 | 25.525 | 25.58 | 25.175 | 1507 |
| 1728332760 | 25.56 | -0.23 | -0.87 | 25.755 | 25.885 | 25.115 | 11172 |
| 1728073560 | 25.785 | 0.02 | 0.06 | 25.6 | 26.16 | 25.52 | 4838 |
| 1727987220 | 25.77 | -0.49 | -1.87 | 26 | 26.1 | 25.61 | 1532 |
| 1727900820 | 26.26 | 0.09 | 0.34 | 26.235 | 26.38 | 25.74 | 4402 |
| 1727814420 | 26.17 | -0.39 | -1.45 | 26.74 | 26.79 | 25.83 | 8938 |
| 1727728020 | 26.555 | -0.65 | -2.37 | 27.225 | 27.615 | 26.405 | 9222 |
| 1727468760 | 27.2 | 0.8 | 3.03 | 26.35 | 27.515 | 26.08 | 8698 |
| 1727382360 | 26.4 | 1.2 | 4.74 | 25.665 | 26.405 | 25.605 | 13782 |
| 1727295960 | 25.205 | -0.34 | -1.33 | 25.34 | 25.34 | 24.85 | 9272 |
| 1727209560 | 25.545 | 0.51 | 2.02 | 25.13 | 25.78 | 25.13 | 16150 |
| 1727123160 | 25.04 | -0.01 | -0.04 | 25.19 | 25.27 | 24 | 8703 |
| 1726864020 | 25.05 | -0.95 | -3.65 | 26.005 | 26.005 | 24.73 | 11478 |
| 1726777560 | 26 | 0.45 | 1.74 | 25.44 | 26.34 | 25.44 | 10768 |
| 1726691220 | 25.555 | 0.18 | 0.71 | 25.42 | 25.74 | 25.13 | 7402 |
| 1726604760 | 25.375 | 0.33 | 1.32 | 25.105 | 25.75 | 25.055 | 5797 |
| 1726518420 | 25.045 | -0.89 | -3.43 | 25.935 | 26.2 | 24.79 | 10180 |
| 1726259160 | 25.935 | 0.54 | 2.11 | 25.26 | 25.98 | 25.205 | 9359 |
| 1726172760 | 25.4 | -0.37 | -1.42 | 25.805 | 26.07 | 25.125 | 6175 |
| 1726086360 | 25.765 | 0.26 | 1.02 | 25.425 | 25.765 | 25 | 4735 |
| 1725999960 | 25.505 | -0.59 | -2.26 | 26.17 | 26.25 | 25 | 12722 |
| 1725913620 | 26.095 | 0.3 | 1.16 | 25.685 | 26.22 | 25.605 | 7910 |
| 1725654360 | 25.795 | -0.96 | -3.59 | 26.565 | 26.66 | 25.62 | 12173 |
| 1725567960 | 26.755 | -0.25 | -0.91 | 27.07 | 27.07 | 26.55 | 11433 |
| 1725481560 | 27 | 0.08 | 0.30 | 26.805 | 27.285 | 26.58 | 13177 |
| 1725395160 | 26.92 | -1.79 | -6.22 | 28.68 | 28.855 | 26.86 | 15522 |
| 1725308760 | 28.705 | -0.1 | -0.33 | 28.89 | 28.97 | 28.225 | 13002 |
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
