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 | -0.56 | -4.04332129964 | 13.85 | 13.91 | 12.69 | 1237569 | 13.28150141 | CS |
| 4 | -4.91 | -26.978021978 | 18.2 | 18.42 | 11.53 | 899076 | 14.25771875 | CS |
| 12 | -1.45 | -9.83717774763 | 14.74 | 19.56 | 11.53 | 703388 | 15.79735079 | CS |
| 26 | -1.36 | -9.28327645051 | 14.65 | 19.56 | 11.53 | 509504 | 15.319454 | CS |
| 52 | 4.23 | 46.6887417219 | 9.06 | 19.56 | 9.06 | 445290 | 13.68447993 | CS |
| 156 | 3.35 | 33.7022132797 | 9.94 | 19.56 | 4.98 | 314114 | 11.0278379 | CS |
| 260 | 11.32 | 574.61928934 | 1.97 | 19.56 | 1.95 | 306553 | 9.98656108 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 13.29 | 0.19 | 1.45 | 13.05 | 13.57 | 12.93 | 1446654 |
| 1732574400 | 13.1 | -0.31 | -2.31 | 13.19 | 13.3 | 12.84 | 1045164 |
| 1732315200 | 13.41 | 0.65 | 5.09 | 13.09 | 13.76 | 12.98 | 1720686 |
| 1732228800 | 12.76 | -0.51 | -3.84 | 13.35 | 13.4 | 12.69 | 1266845 |
| 1732142400 | 13.27 | -0.53 | -3.84 | 13.84 | 13.84 | 13.01 | 921109 |
| 1732056000 | 13.8 | 0.64 | 4.86 | 13.85 | 13.91 | 13.06 | 1234041 |
| 1731969600 | 13.16 | 0.44 | 3.46 | 13.27 | 13.56 | 12.88 | 904579 |
| 1731710400 | 12.72 | 0.92 | 7.80 | 12.65 | 13.52 | 12.58 | 1942616 |
| 1731624000 | 11.8 | -2.95 | -20.00 | 14.2 | 14.47 | 11.53 | 2549032 |
| 1731537600 | 14.75 | -0.57 | -3.72 | 15.5 | 15.87 | 14.69 | 579939 |
| 1731451200 | 15.32 | -0.17 | -1.10 | 15.3 | 15.52 | 15.12 | 436715 |
| 1731364800 | 15.49 | -1.62 | -9.47 | 16.559999 | 16.88 | 15.48 | 1198555 |
| 1731105600 | 17.11 | -0.49 | -2.78 | 17.37 | 17.41 | 16.79 | 349646 |
| 1731019200 | 17.6 | 0.58 | 3.41 | 17.55 | 17.76 | 17.06 | 451212 |
| 1730932800 | 17.02 | -0.38 | -2.18 | 16.86 | 17.43 | 16.35 | 605680 |
| 1730846400 | 17.4 | -0.23 | -1.30 | 17.6 | 17.92 | 17.15 | 323197 |
| 1730760000 | 17.63 | -0.17 | -0.96 | 17.79 | 18.16 | 17.46 | 343823 |
| 1730497200 | 17.8 | -0.09 | -0.50 | 18.04 | 18.12 | 17.76 | 291371 |
| 1730410800 | 17.89 | 0.05 | 0.28 | 17.5 | 17.89 | 17.21 | 782502 |
| 1730324400 | 17.84 | -0.32 | -1.76 | 18.05 | 18.05 | 17.04 | 645966 |
| 1730238000 | 18.16 | 0.12 | 0.67 | 18.2 | 18.42 | 18.03 | 388851 |
| 1730151600 | 18.04 | -0.24 | -1.31 | 18.47 | 18.51 | 17.92 | 605146 |
| 1729892400 | 18.28 | -0.35 | -1.88 | 18.35 | 18.78 | 18.12 | 340077 |
| 1729806000 | 18.63 | 0.13 | 0.70 | 18.72 | 18.75 | 18.1 | 486607 |
| 1729719600 | 18.5 | -0.73 | -3.80 | 18.76 | 18.96 | 18.3 | 430163 |
| 1729633200 | 19.23 | 0.35 | 1.85 | 19.1 | 19.56 | 18.95 | 569790 |
| 1729546800 | 18.88 | 0.01 | 0.05 | 19 | 19.54 | 18.68 | 609706 |
| 1729287600 | 18.87 | 0.32 | 1.73 | 19 | 19.15 | 18.55 | 809883 |
| 1729201200 | 18.55 | -0.07 | -0.38 | 18.51 | 19 | 18.49 | 625878 |
| 1729114800 | 18.62 | -0.16 | -0.85 | 18.75 | 19.23 | 18.53 | 407756 |
| 1729028400 | 18.78 | 0.38 | 2.07 | 18.41 | 18.94 | 18.16 | 508777 |
| 1728682800 | 18.4 | 0.05 | 0.27 | 18.59 | 18.81 | 18.28 | 529672 |
| 1728596400 | 18.35 | 0.97 | 5.58 | 17.46 | 18.5 | 17.31 | 694728 |
| 1728510000 | 17.38 | -0.06 | -0.34 | 17.43 | 17.43 | 17 | 284589 |
| 1728423600 | 17.44 | 0.06 | 0.35 | 17.32 | 17.53 | 16.98 | 441340 |
| 1728337200 | 17.38 | -0.68 | -3.77 | 18.07 | 18.07 | 17.16 | 396487 |
| 1728078000 | 18.06 | 0.2 | 1.12 | 17.93 | 18.65 | 17.91 | 811700 |
| 1727991600 | 17.86 | 0.28 | 1.59 | 17.36 | 17.97 | 17.36 | 239980 |
| 1727905200 | 17.58 | -0.37 | -2.06 | 17.94 | 18.24 | 17.43 | 254177 |
| 1727818800 | 17.95 | 0.35 | 1.99 | 17.6 | 18.07 | 17.41 | 675074 |
| 1727732400 | 17.6 | -0.68 | -3.72 | 17.67 | 17.99 | 17.17 | 622523 |
| 1727473200 | 18.28 | -0.82 | -4.29 | 18.77 | 18.99 | 18.09 | 648989 |
| 1727386800 | 19.1 | 0.58 | 3.13 | 18.87 | 19.15 | 18.71 | 954364 |
| 1727300400 | 18.52 | 1.12 | 6.44 | 17.3 | 18.78 | 17.3 | 1250803 |
| 1727214000 | 17.4 | 1.44 | 9.02 | 15.9 | 17.48 | 15.89 | 647281 |
| 1727127600 | 15.96 | 0.01 | 0.06 | 15.8 | 16.2 | 15.78 | 870877 |
| 1726868400 | 15.95 | 0.52 | 3.37 | 15.6 | 16.04 | 15.57 | 779141 |
| 1726782000 | 15.43 | 0.39 | 2.59 | 15.04 | 15.51 | 15.04 | 352177 |
| 1726695600 | 15.04 | -0.71 | -4.51 | 15.75 | 15.92 | 14.94 | 505366 |
| 1726609200 | 15.75 | -0.57 | -3.49 | 16.239999 | 16.6 | 15.65 | 493445 |
| 1726522800 | 16.32 | 0.06 | 0.37 | 16.18 | 16.399999 | 15.97 | 770824 |
| 1726263600 | 16.26 | 0.72 | 4.63 | 15.75 | 16.26 | 15.54 | 773994 |
| 1726177200 | 15.54 | 1.41 | 9.98 | 14.27 | 15.6 | 14.25 | 871547 |
| 1726090800 | 14.13 | 0.61 | 4.51 | 13.44 | 14.16 | 13.4 | 404102 |
| 1726004400 | 13.52 | 0.52 | 4.00 | 13.11 | 13.55 | 12.95 | 474581 |
| 1725918000 | 13 | -0.12 | -0.91 | 13.12 | 13.28 | 12.95 | 363750 |
| 1725658800 | 13.12 | -0.52 | -3.81 | 13.5 | 13.61 | 13.1 | 780205 |
| 1725572400 | 13.64 | -0.07 | -0.51 | 14 | 14 | 13.64 | 887300 |
| 1725486000 | 13.71 | -0.12 | -0.87 | 13.75 | 14 | 13.56 | 310737 |
| 1725399600 | 13.83 | -1.14 | -7.62 | 14.74 | 14.74 | 13.68 | 387248 |
| 1725054000 | 14.97 | 0.03 | 0.20 | 15.01 | 15.01 | 14.65 | 500429 |
| 1724967600 | 14.94 | 0.02 | 0.13 | 15 | 15.14 | 14.7 | 395168 |
| 1724881200 | 14.92 | -0.71 | -4.54 | 15.34 | 15.4 | 14.8 | 392116 |
| 1724794800 | 15.63 | -0.22 | -1.39 | 15.49 | 15.79 | 15.13 | 215431 |
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
