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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 32.0139 | -0.61 | -1.86 | 32.5223 | 32.549999 | 31.6471 | 1132 |
| 1732742820 | 32.6205 | 2.96 | 9.97 | 31.0357 | 32.6205 | 30.8739 | 3619 |
| 1732656420 | 29.6634 | -1.87 | -5.92 | 30.2602 | 30.2921 | 29.6561 | 2824 |
| 1732570020 | 31.5306 | 1.39 | 4.61 | 30.7552 | 31.6823 | 30.3 | 6161 |
| 1732310820 | 30.1398 | 0.03 | 0.09 | 30.5914 | 30.6039 | 29.7523 | 3869 |
| 1732224420 | 30.1116 | 3.08 | 11.39 | 28.1 | 30.5099 | 28.1 | 9990 |
| 1732138020 | 27.0335 | -1.07 | -3.79 | 27.9322 | 28.1501 | 27.0335 | 1895 |
| 1732051620 | 28.099 | -0.47 | -1.65 | 27.8582 | 28.099 | 27.4521 | 2974 |
| 1731965220 | 28.5691 | 1.16 | 4.23 | 28.4904 | 28.6065 | 27.4042 | 8749 |
| 1731705960 | 27.41 | -0.82 | -2.92 | 27.6707 | 27.9131 | 27.0898 | 3007 |
| 1731619560 | 28.2339 | 0.05 | 0.20 | 28.8899 | 28.8899 | 27.4361 | 1160 |
| 1731533160 | 28.1789 | -1.04 | -3.54 | 27.7881 | 29.8639 | 27.7881 | 6991 |
| 1731446820 | 29.2144 | -0.53 | -1.78 | 29.8661 | 30.6148 | 28.88 | 9377 |
| 1731360420 | 29.7439 | 3.84 | 14.84 | 27.3694 | 30.0243 | 27.3694 | 10378 |
| 1731101220 | 25.9 | 0.41 | 1.61 | 25.5 | 25.9999 | 25.48 | 3793 |
| 1731014760 | 25.4907 | 1.55 | 6.48 | 24.81 | 25.4907 | 24.4501 | 5313 |
| 1730928360 | 23.9391 | 2.65 | 12.46 | 23.5172 | 23.9391 | 22.1864 | 16410 |
| 1730841960 | 21.2874 | 0.04 | 0.19 | 21.2447 | 21.2874 | 21.1741 | 245 |
| 1730755560 | 21.246099 | -0.62 | -2.83 | 21.65 | 21.65 | 21.2 | 1842 |
| 1730496360 | 21.8642 | -0.14 | -0.62 | 21.825 | 22.2179 | 21.7565 | 711 |
| 1730409960 | 22 | -1.43 | -6.12 | 22.7751 | 22.9878 | 21.8981 | 2035 |
| 1730323560 | 23.4339 | -0.1 | -0.43 | 23.3039 | 23.495 | 23.3039 | 1077 |
| 1730237160 | 23.536 | 1.43 | 6.46 | 22.8243 | 23.536 | 22.8198 | 3035 |
| 1730150760 | 22.1079 | -0.12 | -0.52 | 21.6155 | 22.1876 | 21.6155 | 1017 |
| 1729888020 | 22.2235 | 0.16 | 0.71 | 22.121 | 22.2235 | 22.121 | 485 |
| 1729801560 | 22.0661 | 0.1 | 0.44 | 22.0941 | 22.0941 | 22.0661 | 123 |
| 1729715160 | 21.97 | -0.93 | -4.06 | 23.0391 | 23.0391 | 21.97 | 1630 |
| 1729628760 | 22.9 | -0.42 | -1.80 | 23 | 23.0342 | 22.9 | 208 |
| 1729542360 | 23.3186 | 0.38 | 1.67 | 23.7733 | 23.8139 | 23.3127 | 3428 |
| 1729283160 | 22.9361 | 0.39 | 1.71 | 22.9939 | 23.0507 | 22.9361 | 240 |
| 1729196760 | 22.55 | -0.19 | -0.84 | 22.8141 | 22.8919 | 22.55 | 894 |
| 1729110360 | 22.7399 | 0.01 | 0.04 | 22.9798 | 22.9798 | 22.7 | 2379 |
| 1729023960 | 22.7306 | -0.07 | -0.30 | 22.7639 | 22.7639 | 22.4942 | 1860 |
| 1728937620 | 22.8 | 1.88 | 9.00 | 21.8271 | 22.95 | 21.8271 | 3830 |
| 1728678360 | 20.9179 | 0.68 | 3.37 | 20.8582 | 20.9179 | 20.8582 | 72 |
| 1728591960 | 20.236 | -0.75 | -3.59 | 20.810199 | 20.8339 | 20.236 | 52 |
| 1728505560 | 20.9895 | 0.09 | 0.45 | 21.0046 | 21.2147 | 20.8084 | 995 |
| 1728419160 | 20.8961 | -0.4 | -1.90 | 20.932099 | 21.0659 | 20.8961 | 1210 |
| 1728332760 | 21.2999 | 0.3 | 1.44 | 21.4241 | 21.4879 | 21.1 | 7386 |
| 1728073560 | 20.9974 | 1.05 | 5.28 | 20.4999 | 20.9974 | 20.4119 | 2761 |
| 1727987220 | 19.9439 | -0.49 | -2.42 | 20.505299 | 20.505299 | 19.91 | 1035 |
| 1727900820 | 20.4378 | -0.88 | -4.11 | 20.9547 | 21.0354 | 20.4378 | 735 |
| 1727814420 | 21.314699 | -0.94 | -4.22 | 22.3836 | 22.5739 | 21 | 2126 |
| 1727728020 | 22.2541 | -0.75 | -3.24 | 22.506 | 22.506 | 21.9601 | 2488 |
| 1727468760 | 23 | 0.6 | 2.67 | 22.4812 | 23 | 22.4621 | 4385 |
| 1727382360 | 22.4012 | 0.4 | 1.82 | 22.278 | 22.55 | 22.278 | 3450 |
| 1727295960 | 22 | -0.55 | -2.43 | 22.1561 | 22.2365 | 22 | 1682 |
| 1727209560 | 22.548 | -0.22 | -0.95 | 22.5319 | 22.548 | 22.1 | 1763 |
| 1727123160 | 22.7639 | 0.97 | 4.44 | 22.4918 | 22.95 | 22.4899 | 1231 |
| 1726864020 | 21.7964 | 0.73 | 3.49 | 21.7283 | 21.7964 | 21.6041 | 1720 |
| 1726777560 | 21.0619 | 1.13 | 5.66 | 20.6176 | 21.0619 | 20.587599 | 903 |
| 1726691220 | 19.933 | -0.49 | -2.42 | 19.8934 | 19.933 | 19.6427 | 973 |
| 1726604760 | 20.4277 | 0.92 | 4.74 | 19.6661 | 20.4277 | 19.662199 | 246 |
| 1726518420 | 19.5039 | -1.14 | -5.53 | 19.5497 | 19.71 | 19.399999 | 927 |
| 1726259160 | 20.6451 | 0.65 | 3.23 | 20.043 | 20.688 | 20.043 | 4382 |
| 1726172760 | 20 | -0.11 | -0.56 | 20.3319 | 20.3339 | 20 | 584 |
| 1726086360 | 20.1129 | -0.02 | -0.08 | 20.018899 | 20.1129 | 19.8952 | 1374 |
| 1725999960 | 20.13 | 0.11 | 0.56 | 20.1844 | 20.1844 | 20.059999 | 1053 |
| 1725913620 | 20.0184 | 0.87 | 4.53 | 19.7488 | 20.184999 | 19.7488 | 1700 |
| 1725654360 | 19.151 | -1.35 | -6.58 | 20.2359 | 20.4359 | 18.9127 | 5932 |
| 1725567960 | 20.5004 | -0.32 | -1.56 | 20.4879 | 20.5699 | 20.25 | 2720 |
| 1725481560 | 20.8248 | -0.24 | -1.16 | 20.3446 | 20.8248 | 20.2792 | 5706 |
| 1725395160 | 21.0683 | -0.49 | -2.28 | 21.5095 | 21.6342 | 21.014299 | 1929 |
| 1725308760 | 21.56 | -0.03 | -0.15 | 21.2403 | 21.5821 | 20.8921 | 817 |
| 1725049560 | 21.5933 | -0.52 | -2.36 | 21.4863 | 21.6059 | 21.0901 | 306 |
| 1724963160 | 22.1153 | 0.49 | 2.28 | 21.7461 | 22.1153 | 21.7419 | 2030 |
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
