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
登録してリアルタイムのチャート、分析ツール、価格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 | -0.68 | -2.98769771529 | 22.76 | 23.35 | 21.88 | 361110 | 22.64882197 | CS |
| 4 | -1.97 | -8.19126819127 | 24.05 | 25.15 | 21.19 | 435212 | 22.67660946 | CS |
| 12 | -1.09 | -4.70435908502 | 23.17 | 26.32 | 21.19 | 395327 | 23.45209128 | CS |
| 26 | 0.67 | 3.12937879496 | 21.41 | 26.32 | 19.44 | 353743 | 22.75134595 | CS |
| 52 | 5.56 | 33.6561743341 | 16.52 | 26.32 | 13.1 | 375769 | 20.07878538 | CS |
| 156 | 10.01 | 82.9328914664 | 12.07 | 26.32 | 6.87 | 419511 | 14.30640749 | CS |
| 260 | 12.02 | 119.483101392 | 10.06 | 26.32 | 6.29 | 594838 | 13.58454661 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 22.08 | 0.14 | 0.64 | 21.96 | 22.12 | 21.89 | 285211 |
| 1732574400 | 21.94 | -1.24 | -5.35 | 22.24 | 22.48 | 21.88 | 580075 |
| 1732315200 | 23.18 | -0.09 | -0.39 | 23.28 | 23.35 | 23.05 | 270235 |
| 1732228800 | 23.27 | 0.62 | 2.74 | 22.87 | 23.29 | 22.6 | 363271 |
| 1732142400 | 22.65 | -0.14 | -0.61 | 22.76 | 22.98 | 22.55 | 297159 |
| 1732056000 | 22.79 | 0.37 | 1.65 | 22.76 | 22.82 | 22.36 | 294812 |
| 1731969600 | 22.42 | 1.01 | 4.72 | 22.17 | 22.71 | 22.08 | 446641 |
| 1731710400 | 21.41 | -0.1 | -0.46 | 21.62 | 21.97 | 21.24 | 280973 |
| 1731624000 | 21.51 | 0.03 | 0.14 | 21.19 | 21.67 | 21.19 | 275535 |
| 1731537600 | 21.48 | 0.04 | 0.19 | 21.58 | 21.94 | 21.31 | 695108 |
| 1731451200 | 21.44 | -0.21 | -0.97 | 21.28 | 21.64 | 21.21 | 339735 |
| 1731364800 | 21.65 | -1.5 | -6.48 | 22.39 | 22.52 | 21.19 | 624745 |
| 1731105600 | 23.15 | -0.05 | -0.22 | 23 | 23.24 | 22.62 | 274331 |
| 1731019200 | 23.2 | 0.64 | 2.84 | 22.49 | 23.28 | 22.3 | 461930 |
| 1730932800 | 22.56 | -0.16 | -0.70 | 21.9 | 22.75 | 21.5 | 440201 |
| 1730846400 | 22.72 | -0.17 | -0.74 | 23 | 23.1 | 22.38 | 456860 |
| 1730760000 | 22.89 | 0.08 | 0.35 | 22.66 | 23.31 | 22.57 | 718521 |
| 1730497200 | 22.81 | -1.41 | -5.82 | 24.63 | 24.79 | 22.71 | 865690 |
| 1730410800 | 24.22 | -0.77 | -3.08 | 24.55 | 24.62 | 23.9 | 355232 |
| 1730324400 | 24.99 | -0.12 | -0.48 | 25.15 | 25.15 | 24.47 | 296930 |
| 1730238000 | 25.11 | 1.29 | 5.42 | 24.05 | 25.13 | 24.05 | 366265 |
| 1730151600 | 23.82 | -0.36 | -1.49 | 24.17 | 24.22 | 23.81 | 267845 |
| 1729892400 | 24.18 | -0.74 | -2.97 | 24.74 | 24.74 | 24.12 | 362914 |
| 1729806000 | 24.92 | -0.21 | -0.84 | 25.17 | 25.21 | 24.33 | 423309 |
| 1729719600 | 25.13 | -0.66 | -2.56 | 25.38 | 25.63 | 24.86 | 240288 |
| 1729633200 | 25.79 | 0.16 | 0.62 | 25.75 | 25.94 | 25.48 | 307808 |
| 1729546800 | 25.63 | -0.08 | -0.31 | 26.08 | 26.32 | 25.5 | 241618 |
| 1729287600 | 25.71 | 0.84 | 3.38 | 25.18 | 25.95 | 25.08 | 508981 |
| 1729201200 | 24.87 | 0.21 | 0.85 | 24.74 | 25.12 | 24.69 | 219956 |
| 1729114800 | 24.66 | -0.03 | -0.12 | 24.96 | 25.24 | 24.63 | 225182 |
| 1729028400 | 24.69 | 0.58 | 2.41 | 24.42 | 24.94 | 24.41 | 417238 |
| 1728682800 | 24.11 | 0.76 | 3.25 | 23.58 | 24.15 | 23.36 | 626620 |
| 1728596400 | 23.35 | 0.66 | 2.91 | 22.94 | 23.42 | 22.89 | 279735 |
| 1728510000 | 22.69 | -0.24 | -1.05 | 22.74 | 22.74 | 22.26 | 195534 |
| 1728423600 | 22.93 | 0.07 | 0.31 | 22.73 | 22.95 | 22.45 | 219090 |
| 1728337200 | 22.86 | -0.63 | -2.68 | 23.2 | 23.24 | 22.73 | 244241 |
| 1728078000 | 23.49 | -0.31 | -1.30 | 23.71 | 24.25 | 23.43 | 265997 |
| 1727991600 | 23.8 | -0.01 | -0.04 | 23.55 | 23.87 | 23.36 | 170106 |
| 1727905200 | 23.81 | 0.01 | 0.04 | 23.66 | 24.14 | 23.6 | 218761 |
| 1727818800 | 23.8 | 0.29 | 1.23 | 23.77 | 24.43 | 23.64 | 329151 |
| 1727732400 | 23.51 | -0.29 | -1.22 | 23.41 | 23.58 | 23.13 | 332218 |
| 1727473200 | 23.8 | -1.11 | -4.46 | 24.86 | 25 | 23.75 | 291673 |
| 1727386800 | 24.91 | 0.26 | 1.05 | 24.85 | 25.37 | 24.8 | 420107 |
| 1727300400 | 24.65 | 0.56 | 2.32 | 24.09 | 24.66 | 23.94 | 639252 |
| 1727214000 | 24.09 | 0.37 | 1.56 | 23.93 | 24.31 | 23.68 | 397685 |
| 1727127600 | 23.72 | 0.11 | 0.47 | 23.77 | 24.3 | 23.63 | 1680071 |
| 1726868400 | 23.61 | 0.13 | 0.55 | 23.85 | 24.07 | 23.58 | 1766082 |
| 1726782000 | 23.48 | 0.26 | 1.12 | 23.75 | 23.85 | 23.18 | 437414 |
| 1726695600 | 23.22 | -0.41 | -1.74 | 23.73 | 24.35 | 23.21 | 314784 |
| 1726609200 | 23.63 | -0.48 | -1.99 | 24.01 | 24.01 | 23.47 | 280385 |
| 1726522800 | 24.11 | -0.32 | -1.31 | 24.43 | 24.53 | 23.89 | 210784 |
| 1726263600 | 24.43 | 0.27 | 1.12 | 24.49 | 24.65 | 24.1 | 425409 |
| 1726177200 | 24.16 | 1.28 | 5.59 | 23.37 | 24.34 | 23.29 | 408632 |
| 1726090800 | 22.88 | 0.45 | 2.01 | 22.31 | 22.92 | 22.31 | 205039 |
| 1726004400 | 22.43 | 0.64 | 2.94 | 21.8 | 22.43 | 21.65 | 149207 |
| 1725918000 | 21.79 | 0.32 | 1.49 | 21.55 | 21.86 | 21.55 | 167960 |
| 1725658800 | 21.47 | -0.67 | -3.03 | 22.11 | 22.14 | 21.33 | 169964 |
| 1725572400 | 22.14 | 0.36 | 1.65 | 22.19 | 22.36 | 21.97 | 151745 |
| 1725486000 | 21.78 | -0.34 | -1.54 | 21.92 | 22.14 | 21.71 | 169572 |
| 1725399600 | 22.12 | -1.15 | -4.94 | 23.17 | 23.17 | 22 | 237698 |
| 1725054000 | 23.27 | -0.09 | -0.39 | 23.33 | 23.44 | 23.02 | 469069 |
| 1724967600 | 23.36 | 0.22 | 0.95 | 23.2 | 23.56 | 23.2 | 108525 |
| 1724881200 | 23.14 | -0.68 | -2.85 | 23.61 | 23.62 | 23 | 213500 |
| 1724794800 | 23.82 | -0.15 | -0.63 | 23.66 | 23.84 | 23.49 | 147539 |
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
