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 | -0.068 | -4.05727923628 | 1.676 | 1.698 | 1.582 | 15297 | 1.64094719 | DE |
| 4 | 0.08 | 5.23560209424 | 1.528 | 1.698 | 1.436 | 20584 | 1.61672077 | DE |
| 12 | -0.16 | -9.04977375566 | 1.768 | 1.778 | 1.436 | 18789 | 1.64450061 | DE |
| 26 | -0.397 | -19.8004987531 | 2.005 | 2.0699999 | 1.436 | 17561 | 1.73479358 | DE |
| 52 | -0.552 | -25.5555555556 | 2.16 | 2.22 | 1.436 | 23889 | 1.8777925 | DE |
| 156 | -2.652 | -62.2535211268 | 4.26 | 5.86 | 1.436 | 43991 | 3.50649741 | DE |
| 260 | -0.117 | -6.78260869565 | 1.725 | 5.86 | 0.85 | 36486 | 3.16921991 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 1.584 | 0 | 0.13 | 1.658 | 1.658 | 1.584 | 27604 |
| 1732742820 | 1.582 | -0.09 | -5.27 | 1.592 | 1.648 | 1.582 | 4565 |
| 1732656420 | 1.67 | -0.02 | -1.18 | 1.698 | 1.698 | 1.604 | 1698 |
| 1732570020 | 1.69 | 0.05 | 3.05 | 1.6399999 | 1.698 | 1.622 | 36642 |
| 1732310820 | 1.6399999 | -0.04 | -2.15 | 1.676 | 1.676 | 1.6399999 | 5976 |
| 1732224420 | 1.676 | -0 | -0.24 | 1.6419999 | 1.698 | 1.6419999 | 14033 |
| 1732138020 | 1.68 | -0.02 | -1.06 | 1.594 | 1.68 | 1.594 | 13509 |
| 1732051620 | 1.698 | 0.09 | 5.33 | 1.612 | 1.698 | 1.594 | 10867 |
| 1731965220 | 1.612 | -0.03 | -1.95 | 1.592 | 1.658 | 1.592 | 10963 |
| 1731705960 | 1.6439999 | 0.05 | 3.40 | 1.59 | 1.6439999 | 1.55 | 32468 |
| 1731619560 | 1.59 | -0.05 | -2.81 | 1.58 | 1.658 | 1.578 | 16862 |
| 1731533160 | 1.6359999 | -0.01 | -0.49 | 1.586 | 1.6439999 | 1.556 | 17011 |
| 1731446820 | 1.6439999 | 0.05 | 3.40 | 1.542 | 1.65 | 1.542 | 48305 |
| 1731360420 | 1.59 | 0.01 | 0.76 | 1.522 | 1.596 | 1.522 | 42154 |
| 1731101220 | 1.578 | 0.02 | 1.28 | 1.558 | 1.616 | 1.52 | 20669 |
| 1731014760 | 1.558 | 0.04 | 2.37 | 1.572 | 1.588 | 1.522 | 15020 |
| 1730928360 | 1.522 | -0.07 | -4.64 | 1.49 | 1.618 | 1.49 | 23967 |
| 1730841960 | 1.596 | 0.02 | 1.14 | 1.56 | 1.596 | 1.436 | 44033 |
| 1730755560 | 1.578 | -0.03 | -1.87 | 1.608 | 1.662 | 1.55 | 7994 |
| 1730496360 | 1.608 | 0.02 | 1.39 | 1.528 | 1.6439999 | 1.522 | 17337 |
| 1730409960 | 1.586 | -0.02 | -1.49 | 1.648 | 1.648 | 1.518 | 51213 |
| 1730323560 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.648 | 1.608 | 7716 |
| 1730237160 | 1.62 | -0.03 | -1.70 | 1.622 | 1.648 | 1.62 | 29932 |
| 1730150760 | 1.648 | -0 | -0.12 | 1.6279999 | 1.648 | 1.614 | 27081 |
| 1729888020 | 1.65 | -0.05 | -2.83 | 1.698 | 1.698 | 1.602 | 14828 |
| 1729801560 | 1.698 | 0.09 | 5.73 | 1.648 | 1.698 | 1.6299999 | 11857 |
| 1729715160 | 1.606 | -0.09 | -5.42 | 1.618 | 1.698 | 1.606 | 9082 |
| 1729628760 | 1.698 | 0.03 | 1.68 | 1.698 | 1.698 | 1.622 | 3560 |
| 1729542360 | 1.67 | 0.02 | 0.97 | 1.716 | 1.716 | 1.6319999 | 26681 |
| 1729283160 | 1.654 | 0 | 0.12 | 1.706 | 1.708 | 1.6359999 | 18551 |
| 1729196760 | 1.652 | -0.02 | -1.20 | 1.672 | 1.7 | 1.652 | 6874 |
| 1729110360 | 1.672 | 0.05 | 3.08 | 1.602 | 1.7 | 1.602 | 19379 |
| 1729023960 | 1.622 | 0.02 | 1.12 | 1.6359999 | 1.678 | 1.602 | 7021 |
| 1728937620 | 1.604 | -0.01 | -0.37 | 1.654 | 1.654 | 1.602 | 10665 |
| 1728678360 | 1.61 | 0 | 0.12 | 1.608 | 1.654 | 1.604 | 45855 |
| 1728591960 | 1.608 | -0.02 | -1.35 | 1.612 | 1.6359999 | 1.602 | 23993 |
| 1728505560 | 1.6299999 | -0.01 | -0.61 | 1.6379999 | 1.6399999 | 1.602 | 11434 |
| 1728419160 | 1.6399999 | 0 | 0.12 | 1.6379999 | 1.6399999 | 1.62 | 11176 |
| 1728332760 | 1.6379999 | -0.02 | -1.09 | 1.658 | 1.698 | 1.6319999 | 28119 |
| 1728073560 | 1.656 | -0.03 | -1.66 | 1.682 | 1.736 | 1.656 | 58446 |
| 1727987220 | 1.684 | -0.02 | -0.94 | 1.736 | 1.74 | 1.684 | 1978 |
| 1727900820 | 1.7 | 0.01 | 0.83 | 1.758 | 1.758 | 1.682 | 9731 |
| 1727814420 | 1.686 | 0 | 0.24 | 1.682 | 1.76 | 1.682 | 5035 |
| 1727728020 | 1.682 | 0 | 0.12 | 1.776 | 1.776 | 1.682 | 3723 |
| 1727468760 | 1.68 | -0.04 | -2.21 | 1.718 | 1.778 | 1.668 | 36657 |
| 1727382360 | 1.718 | -0 | -0.12 | 1.718 | 1.718 | 1.7 | 9711 |
| 1727295960 | 1.72 | 0 | 0.12 | 1.718 | 1.72 | 1.7 | 3199 |
| 1727209560 | 1.718 | 0.02 | 0.94 | 1.716 | 1.72 | 1.7 | 52874 |
| 1727123160 | 1.702 | 0 | 0.12 | 1.714 | 1.716 | 1.702 | 2071 |
| 1726864020 | 1.7 | -0.02 | -1.05 | 1.714 | 1.716 | 1.7 | 13552 |
| 1726777560 | 1.718 | 0.02 | 0.94 | 1.702 | 1.748 | 1.7 | 30114 |
| 1726691220 | 1.702 | 0 | 0.00 | 1.748 | 1.748 | 1.702 | 4661 |
| 1726604760 | 1.702 | -0 | -0.12 | 1.702 | 1.756 | 1.702 | 5553 |
| 1726518420 | 1.704 | 0.04 | 2.53 | 1.726 | 1.766 | 1.704 | 32193 |
| 1726259160 | 1.662 | 0.02 | 0.97 | 1.7 | 1.708 | 1.662 | 8570 |
| 1726172760 | 1.646 | -0.03 | -2.02 | 1.708 | 1.708 | 1.646 | 2619 |
| 1726086360 | 1.68 | -0.03 | -1.64 | 1.68 | 1.708 | 1.68 | 707 |
| 1725999960 | 1.708 | 0.06 | 3.77 | 1.728 | 1.728 | 1.624 | 13168 |
| 1725913620 | 1.646 | -0.08 | -4.86 | 1.682 | 1.738 | 1.646 | 28519 |
| 1725654360 | 1.73 | -0.04 | -2.15 | 1.768 | 1.768 | 1.682 | 27592 |
| 1725567960 | 1.768 | 0.05 | 2.91 | 1.718 | 1.768 | 1.718 | 11809 |
| 1725481560 | 1.718 | -0.01 | -0.35 | 1.778 | 1.778 | 1.716 | 4652 |
| 1725395160 | 1.724 | -0.02 | -0.92 | 1.722 | 1.788 | 1.722 | 15100 |
| 1725308760 | 1.74 | -0.06 | -3.12 | 1.722 | 1.798 | 1.722 | 22066 |
| 1725049560 | 1.796 | 0.07 | 4.30 | 1.798 | 1.798 | 1.744 | 2154 |
| 1724963160 | 1.722 | -0.06 | -3.58 | 1.796 | 1.796 | 1.722 | 7991 |
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
