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 | -0.12 | -0.46820132657 | 25.63 | 27.4 | 25.39 | 2316797 | 26.48612535 | CS |
| 4 | 2.11 | 9.01709401709 | 23.4 | 27.4 | 22.5 | 1984612 | 25.07543193 | CS |
| 12 | 1.6 | 6.69176076955 | 23.91 | 27.4 | 21.44 | 2305377 | 23.78258635 | CS |
| 26 | 0.36 | 1.43141153082 | 25.15 | 27.4 | 21.44 | 2109501 | 24.09181675 | CS |
| 52 | 4.05 | 18.8723205965 | 21.46 | 27.4 | 19.02 | 2078507 | 23.423983 | CS |
| 156 | 13.62 | 114.550042052 | 11.89 | 27.4 | 10.2 | 2917531 | 18.62258705 | CS |
| 260 | 19.01 | 292.461538462 | 6.5 | 27.4 | 2.42 | 2788009 | 14.53344689 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732747200 | 25.51 | -0.26 | -1.01 | 25.77 | 25.93 | 25.39 | 1963334 |
| 1732660800 | 25.77 | -0.95 | -3.56 | 26.66 | 26.66 | 25.46 | 2938899 |
| 1732574400 | 26.72 | -0.04 | -0.15 | 26.73 | 27 | 26.61 | 3306681 |
| 1732315200 | 26.76 | -0.21 | -0.78 | 26.81 | 26.9 | 26.55 | 1280967 |
| 1732228800 | 26.97 | 0.74 | 2.82 | 26.43 | 27.4 | 26.42 | 2729270 |
| 1732142400 | 26.23 | 0.66 | 2.58 | 25.63 | 26.26 | 25.62 | 1328169 |
| 1732056000 | 25.57 | -0.27 | -1.04 | 25.7 | 25.78 | 25.35 | 890738 |
| 1731969600 | 25.84 | 0.39 | 1.53 | 25.55 | 26.08 | 25.53 | 1938396 |
| 1731710400 | 25.45 | -0.26 | -1.01 | 25.59 | 25.74 | 25.27 | 1325651 |
| 1731624000 | 25.71 | 0.59 | 2.35 | 25.25 | 25.77 | 25.2 | 1972468 |
| 1731537600 | 25.12 | 0.34 | 1.37 | 24.84 | 25.27 | 24.52 | 1714238 |
| 1731451200 | 24.78 | -0.17 | -0.68 | 24.95 | 25.35 | 24.57 | 1481071 |
| 1731364800 | 24.95 | 0.09 | 0.36 | 24.9 | 25.57 | 24.69 | 2441599 |
| 1731105600 | 24.86 | -0.2 | -0.80 | 24.96 | 24.96 | 24.33 | 2262763 |
| 1731019200 | 25.06 | 1.98 | 8.58 | 24.82 | 25.33 | 23.96 | 4359392 |
| 1730932800 | 23.08 | 0.17 | 0.74 | 22.51 | 23.29 | 22.5 | 2697922 |
| 1730846400 | 22.91 | -0.22 | -0.95 | 23.2 | 23.23 | 22.77 | 1491760 |
| 1730760000 | 23.13 | -0.03 | -0.13 | 23.27 | 23.61 | 23.11 | 1378216 |
| 1730497200 | 23.16 | 0.1 | 0.43 | 23.28 | 23.52 | 23.01 | 1189027 |
| 1730410800 | 23.06 | -0.56 | -2.37 | 23.59 | 23.61 | 22.89 | 1610979 |
| 1730324400 | 23.62 | 0.32 | 1.37 | 23.4 | 23.64 | 23.27 | 1354036 |
| 1730238000 | 23.3 | -0.29 | -1.23 | 23.46 | 23.66 | 23.1 | 2304829 |
| 1730151600 | 23.59 | -0.43 | -1.79 | 23.27 | 23.64 | 23.15 | 1392149 |
| 1729892400 | 24.02 | 0.31 | 1.31 | 23.75 | 24.26 | 23.71 | 2061309 |
| 1729806000 | 23.71 | 0.62 | 2.69 | 23.16 | 23.73 | 23.15 | 1653095 |
| 1729719600 | 23.09 | -0.24 | -1.03 | 23.3 | 23.34 | 22.92 | 2139045 |
| 1729633200 | 23.33 | 0.16 | 0.69 | 23.2 | 23.46 | 23.04 | 1291009 |
| 1729546800 | 23.17 | 0.3 | 1.31 | 23.01 | 23.4 | 22.9 | 2829643 |
| 1729287600 | 22.87 | -0.38 | -1.63 | 23.15 | 23.19 | 22.65 | 1438028 |
| 1729201200 | 23.25 | 0.11 | 0.48 | 23.14 | 23.45 | 23.14 | 2832551 |
| 1729114800 | 23.14 | -0.67 | -2.81 | 23.83 | 23.88 | 23.08 | 2567838 |
| 1729028400 | 23.81 | -0.98 | -3.95 | 24 | 24.02 | 23.66 | 2167924 |
| 1728682800 | 24.79 | -0.13 | -0.52 | 24.89 | 24.98 | 24.74 | 1374100 |
| 1728596400 | 24.92 | 0.51 | 2.09 | 24.51 | 25.24 | 24.39 | 2219605 |
| 1728510000 | 24.41 | -0.12 | -0.49 | 24.4 | 24.61 | 24.23 | 1508092 |
| 1728423600 | 24.53 | -0.8 | -3.16 | 24.95 | 25.01 | 24.35 | 1765183 |
| 1728337200 | 25.33 | 0.23 | 0.92 | 25.24 | 25.53 | 25.1 | 2738782 |
| 1728078000 | 25.1 | 0.61 | 2.49 | 24.65 | 25.24 | 24.65 | 2742490 |
| 1727991600 | 24.49 | 0.89 | 3.77 | 23.65 | 24.62 | 23.57 | 3051265 |
| 1727905200 | 23.6 | -0.04 | -0.17 | 24.01 | 24.22 | 23.34 | 1938446 |
| 1727818800 | 23.64 | 0.78 | 3.41 | 22.68 | 23.79 | 22.48 | 3139904 |
| 1727732400 | 22.86 | 0.32 | 1.42 | 22.49 | 22.9 | 22.44 | 1570881 |
| 1727473200 | 22.54 | 0.76 | 3.49 | 21.68 | 22.63 | 21.68 | 4987224 |
| 1727386800 | 21.78 | -0.68 | -3.03 | 22.02 | 22.17 | 21.68 | 2565092 |
| 1727300400 | 22.46 | -0.46 | -2.01 | 22.84 | 22.92 | 22.34 | 2965141 |
| 1727214000 | 22.92 | 0.16 | 0.70 | 23.01 | 23.18 | 22.79 | 2714727 |
| 1727127600 | 22.76 | -0.15 | -0.65 | 22.8 | 23.23 | 22.71 | 2063000 |
| 1726868400 | 22.91 | -0.19 | -0.82 | 22.7 | 23 | 22.65 | 5246231 |
| 1726782000 | 23.1 | 0.39 | 1.72 | 22.98 | 23.13 | 22.67 | 1994455 |
| 1726695600 | 22.71 | -0.68 | -2.91 | 23.07 | 23.18 | 22.65 | 2428296 |
| 1726609200 | 23.39 | 0.18 | 0.78 | 23.21 | 23.51 | 23.16 | 3022456 |
| 1726522800 | 23.21 | 0.06 | 0.26 | 23.32 | 23.5 | 22.95 | 2036143 |
| 1726263600 | 23.15 | 0.3 | 1.31 | 22.97 | 23.41 | 22.89 | 1853032 |
| 1726177200 | 22.85 | 0.37 | 1.65 | 22.87 | 23.08 | 22.46 | 2196813 |
| 1726090800 | 22.48 | 0.32 | 1.44 | 22.18 | 22.67 | 21.96 | 1803187 |
| 1726004400 | 22.16 | -0.05 | -0.23 | 22.17 | 22.19 | 21.44 | 3086251 |
| 1725918000 | 22.21 | -0.12 | -0.54 | 22.5 | 22.67 | 22.19 | 2450375 |
| 1725658800 | 22.33 | -0.52 | -2.28 | 22.98 | 23.09 | 22.17 | 5187465 |
| 1725572400 | 22.85 | -0.72 | -3.05 | 23.77 | 23.78 | 22.84 | 3327044 |
| 1725486000 | 23.57 | -0.29 | -1.22 | 23.91 | 24.2 | 23.53 | 1671921 |
| 1725399600 | 23.86 | -1.08 | -4.33 | 24.6 | 24.64 | 23.77 | 1808017 |
| 1725054000 | 24.94 | -0.1 | -0.40 | 24.9 | 24.96 | 24.56 | 1966033 |
| 1724967600 | 25.04 | 0.11 | 0.44 | 25.04 | 25.4 | 25 | 1151956 |
| 1724881200 | 24.93 | -0.18 | -0.72 | 25 | 25.19 | 24.79 | 1397800 |
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
