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 | 1.51 | 2.20470141627 | 68.49 | 70 | 66.68 | 57627 | 67.59316944 | CS |
| 4 | 0.17 | 0.243448374624 | 69.83 | 72.91 | 66.68 | 57932 | 69.71411352 | CS |
| 12 | 4.46 | 6.80500457736 | 65.54 | 72.91 | 64.7 | 64570 | 69.21962547 | CS |
| 26 | 15.8 | 29.1512915129 | 54.2 | 72.91 | 50.82 | 65529 | 63.20543723 | CS |
| 52 | 17.51 | 33.3587349971 | 52.49 | 72.91 | 50.82 | 84043 | 60.42388276 | CS |
| 156 | -29.47 | -29.6270232231 | 99.47 | 114.66 | 50.78 | 95136 | 72.38013031 | CS |
| 260 | -44.52 | -38.8753056235 | 114.52 | 132 | 50.78 | 101210 | 87.05104228 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 70 | 3.17 | 4.74 | 67.09 | 70 | 66.76 | 84373 |
| 1732833600 | 66.83 | -0.09 | -0.13 | 66.68 | 67.3 | 66.68 | 44632 |
| 1732747200 | 66.92 | -0.09 | -0.13 | 67.01 | 67.66 | 66.68 | 87567 |
| 1732660800 | 67.01 | -1.62 | -2.36 | 68.85 | 68.85 | 66.849999 | 55839 |
| 1732574400 | 68.63 | -0.65 | -0.94 | 69.65 | 69.76 | 68.35 | 66570 |
| 1732315200 | 69.28 | 0.71 | 1.04 | 68.49 | 69.64 | 68.49 | 33525 |
| 1732228800 | 68.57 | -0.42 | -0.61 | 68.52 | 69 | 68.4 | 44221 |
| 1732142400 | 68.99 | -0.24 | -0.35 | 69 | 69.08 | 68.39 | 23342 |
| 1732056000 | 69.23 | 0.35 | 0.51 | 68.38 | 69.57 | 68.3 | 20827 |
| 1731969600 | 68.88 | -0.48 | -0.69 | 69.25 | 69.85 | 68.87 | 30472 |
| 1731710400 | 69.36 | -0.42 | -0.60 | 69.42 | 70.28 | 69 | 45764 |
| 1731624000 | 69.78 | -1.02 | -1.44 | 70.01 | 71.11 | 69.44 | 40447 |
| 1731537600 | 70.8 | -0.81 | -1.13 | 71.57 | 72 | 70.76 | 39551 |
| 1731451200 | 71.61 | -0.03 | -0.04 | 70.99 | 71.74 | 70.85 | 53413 |
| 1731364800 | 71.64 | -0.49 | -0.68 | 72.18 | 72.91 | 71.4 | 41881 |
| 1731105600 | 72.13 | 0.63 | 0.88 | 71.4 | 72.36 | 71.25 | 60570 |
| 1731019200 | 71.5 | 0.62 | 0.87 | 71.21 | 71.52 | 69.91 | 80731 |
| 1730932800 | 70.88 | 0.14 | 0.20 | 70.9 | 71.35 | 70.5 | 73646 |
| 1730846400 | 70.74 | 0.8 | 1.14 | 69.58 | 71.24 | 69.25 | 130112 |
| 1730760000 | 69.94 | 0.69 | 1.00 | 70.84 | 71.98 | 69.51 | 114549 |
| 1730497200 | 69.25 | -0.9 | -1.28 | 69.83 | 71.49 | 68 | 70985 |
| 1730410800 | 70.15 | 0.47 | 0.67 | 69.71 | 70.5 | 69.7 | 37684 |
| 1730324400 | 69.68 | 0.59 | 0.85 | 68.84 | 70 | 68.84 | 63291 |
| 1730238000 | 69.09 | -1.48 | -2.10 | 70.71 | 70.71 | 68.71 | 49066 |
| 1730151600 | 70.57 | -0.94 | -1.31 | 71.41 | 71.76 | 70.55 | 75658 |
| 1729892400 | 71.51 | -0.07 | -0.10 | 71.05 | 71.85 | 71 | 23144 |
| 1729806000 | 71.58 | -0.27 | -0.38 | 71.97 | 72.4 | 71.2 | 53036 |
| 1729719600 | 71.85 | 0.89 | 1.25 | 70.23 | 71.94 | 70.23 | 47605 |
| 1729633200 | 70.96 | 0.72 | 1.03 | 69.76 | 71.01 | 69.62 | 55968 |
| 1729546800 | 70.24 | -0.68 | -0.96 | 70.78 | 71.13 | 70.19 | 50270 |
| 1729287600 | 70.92 | -1.04 | -1.45 | 71.82 | 72.39 | 70.92 | 38332 |
| 1729201200 | 71.96 | 0.92 | 1.30 | 71.49 | 72.3 | 71.1 | 67785 |
| 1729114800 | 71.04 | 1.36 | 1.95 | 69.75 | 71.25 | 69.75 | 52062 |
| 1729028400 | 69.68 | 0.38 | 0.55 | 69.3 | 70.26 | 69.2 | 53294 |
| 1728682800 | 69.3 | 0.87 | 1.27 | 68.71 | 69.43 | 68.46 | 45858 |
| 1728596400 | 68.43 | 0.42 | 0.62 | 68.41 | 68.68 | 67.79 | 44505 |
| 1728510000 | 68.01 | 0.13 | 0.19 | 67.91 | 68.45 | 67.91 | 35554 |
| 1728423600 | 67.88 | -0.38 | -0.56 | 68.26 | 68.26 | 67.61 | 34246 |
| 1728337200 | 68.26 | -1.04 | -1.50 | 69.34 | 69.34 | 67.7 | 41918 |
| 1728078000 | 69.3 | 0.04 | 0.06 | 69.52 | 70.02 | 69.28 | 39581 |
| 1727991600 | 69.26 | -1.57 | -2.22 | 70.73 | 70.73 | 68.76 | 43043 |
| 1727905200 | 70.83 | -0.86 | -1.20 | 71.04 | 71.63 | 70.3 | 40352 |
| 1727818800 | 71.69 | 0.19 | 0.27 | 71.49 | 71.69 | 70.53 | 59678 |
| 1727732400 | 71.5 | 0.16 | 0.22 | 71.23 | 71.55 | 70.9 | 54132 |
| 1727473200 | 71.34 | 1.25 | 1.78 | 70 | 71.53 | 69.66 | 119761 |
| 1727386800 | 70.09 | 0.83 | 1.20 | 69.25 | 70.45 | 69.05 | 110563 |
| 1727300400 | 69.26 | 0 | 0.00 | 69.26 | 69.3 | 68.47 | 48051 |
| 1727214000 | 69.26 | 1.11 | 1.63 | 68.8 | 69.26 | 68.2 | 58349 |
| 1727127600 | 68.15 | 0.03 | 0.04 | 68.16 | 68.89 | 67.89 | 362841 |
| 1726868400 | 68.12 | 0.65 | 0.96 | 68.49 | 68.89 | 67.45 | 314138 |
| 1726782000 | 67.47 | 0.5 | 0.75 | 67.3 | 67.5 | 65.75 | 114079 |
| 1726695600 | 66.97 | -0.22 | -0.33 | 66.87 | 67.33 | 66.7 | 45589 |
| 1726609200 | 67.19 | -0.53 | -0.78 | 67.59 | 68 | 67.05 | 30338 |
| 1726522800 | 67.72 | 0.68 | 1.01 | 67.069999 | 68.1 | 66.849999 | 46220 |
| 1726263600 | 67.04 | 0.57 | 0.86 | 66.48 | 67.5 | 66.39 | 33547 |
| 1726177200 | 66.47 | 1.14 | 1.74 | 65.269999 | 66.739999 | 65.269999 | 86123 |
| 1726090800 | 65.33 | -1.07 | -1.61 | 66.03 | 66.05 | 64.84 | 48089 |
| 1726004400 | 66.4 | 0.37 | 0.56 | 66.03 | 66.64 | 65.989999 | 46151 |
| 1725918000 | 66.03 | 0.94 | 1.44 | 65.12 | 66.42 | 65.12 | 41001 |
| 1725658800 | 65.09 | -0.01 | -0.02 | 65.54 | 65.629999 | 64.7 | 40077 |
| 1725572400 | 65.099999 | 0.31 | 0.48 | 65.05 | 65.43 | 64.9 | 34541 |
| 1725486000 | 64.79 | 0.66 | 1.03 | 64.25 | 65.36 | 64.25 | 47268 |
| 1725399600 | 64.129999 | -0.44 | -0.68 | 64.67 | 64.67 | 63.76 | 32403 |
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
