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 | -0.37 | -2.58741258741 | 14.3 | 14.5 | 13.92 | 640605 | 14.16222349 | CS |
| 4 | 0.14 | 1.0152284264 | 13.79 | 14.5 | 13.52 | 522022 | 13.97272893 | CS |
| 12 | 0.78 | 5.93155893536 | 13.15 | 14.62 | 12.68 | 593175 | 13.99741954 | CS |
| 26 | -0.13 | -0.924608819346 | 14.06 | 14.62 | 12.68 | 518032 | 13.88826271 | CS |
| 52 | -0.2 | -1.41542816702 | 14.13 | 14.84 | 12.66 | 445163 | 13.90233924 | CS |
| 156 | 2.37 | 20.5017301038 | 11.56 | 17.78 | 10.03 | 565802 | 14.23267618 | CS |
| 260 | 7.36 | 112.02435312 | 6.57 | 17.78 | 2.3 | 577674 | 11.07583579 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 13.93 | -0.11 | -0.78 | 13.97 | 14.02 | 13.92 | 345052 |
| 1732833600 | 14.04 | -0.03 | -0.21 | 14.1 | 14.1 | 14.01 | 324081 |
| 1732747200 | 14.07 | 0.03 | 0.21 | 14.06 | 14.16 | 14.02 | 569518 |
| 1732660800 | 14.04 | -0.12 | -0.85 | 14.1 | 14.21 | 13.95 | 643875 |
| 1732574400 | 14.16 | -0.28 | -1.94 | 14.44 | 14.44 | 14.11 | 1042217 |
| 1732315200 | 14.44 | 0.16 | 1.12 | 14.3 | 14.5 | 14.23 | 623333 |
| 1732228800 | 14.28 | 0.18 | 1.28 | 14.16 | 14.32 | 14.11 | 757450 |
| 1732142400 | 14.1 | 0.06 | 0.43 | 14.06 | 14.12 | 14.02 | 367909 |
| 1732056000 | 14.04 | -0.06 | -0.43 | 14.03 | 14.13 | 14 | 284397 |
| 1731969600 | 14.1 | 0.19 | 1.37 | 14 | 14.2 | 14 | 549988 |
| 1731710400 | 13.91 | 0.05 | 0.36 | 13.86 | 13.96 | 13.82 | 488759 |
| 1731624000 | 13.86 | 0.08 | 0.58 | 13.85 | 13.9 | 13.75 | 572927 |
| 1731537600 | 13.78 | 0.01 | 0.07 | 13.77 | 13.81 | 13.6 | 435122 |
| 1731451200 | 13.77 | 0.04 | 0.29 | 13.75 | 13.8 | 13.68 | 448261 |
| 1731364800 | 13.73 | -0.01 | -0.07 | 13.7 | 13.83 | 13.68 | 372489 |
| 1731105600 | 13.74 | -0.1 | -0.72 | 13.71 | 13.82 | 13.67 | 445423 |
| 1731019200 | 13.84 | -0.07 | -0.50 | 13.84 | 13.9 | 13.76 | 490868 |
| 1730932800 | 13.91 | 0.18 | 1.31 | 13.79 | 13.95 | 13.74 | 681800 |
| 1730846400 | 13.73 | 0 | 0.00 | 13.76 | 13.83 | 13.7 | 449824 |
| 1730760000 | 13.73 | 0.15 | 1.10 | 13.65 | 13.84 | 13.62 | 372674 |
| 1730497200 | 13.58 | -0.15 | -1.09 | 13.79 | 13.8 | 13.52 | 519516 |
| 1730410800 | 13.73 | -0.14 | -1.01 | 13.81 | 13.81 | 13.61 | 767298 |
| 1730324400 | 13.87 | 0.04 | 0.29 | 13.85 | 13.9 | 13.78 | 312806 |
| 1730238000 | 13.83 | 0.03 | 0.22 | 13.82 | 13.84 | 13.73 | 512769 |
| 1730151600 | 13.8 | -0.17 | -1.22 | 13.7 | 13.88 | 13.68 | 551930 |
| 1729892400 | 13.97 | -0.05 | -0.36 | 14.03 | 14.06 | 13.93 | 369191 |
| 1729806000 | 14.02 | 0.11 | 0.79 | 13.96 | 14.02 | 13.85 | 342601 |
| 1729719600 | 13.91 | -0.07 | -0.50 | 13.95 | 13.97 | 13.82 | 456479 |
| 1729633200 | 13.98 | 0.02 | 0.14 | 14 | 14.07 | 13.94 | 414883 |
| 1729546800 | 13.96 | 0.01 | 0.07 | 14.02 | 14.07 | 13.94 | 396526 |
| 1729287600 | 13.95 | -0.04 | -0.29 | 13.92 | 13.99 | 13.79 | 667549 |
| 1729201200 | 13.99 | 0.12 | 0.87 | 13.92 | 14.09 | 13.92 | 700949 |
| 1729114800 | 13.87 | -0.14 | -1.00 | 14 | 14.05 | 13.86 | 608585 |
| 1729028400 | 14.01 | -0.21 | -1.48 | 13.9 | 14.02 | 13.77 | 812777 |
| 1728682800 | 14.22 | 0.05 | 0.35 | 14.15 | 14.32 | 14.14 | 553851 |
| 1728596400 | 14.17 | 0.1 | 0.71 | 14.09 | 14.19 | 14.04 | 317394 |
| 1728510000 | 14.07 | -0.04 | -0.28 | 14.05 | 14.12 | 14.01 | 377049 |
| 1728423600 | 14.11 | -0.41 | -2.82 | 14.39 | 14.42 | 14.02 | 586357 |
| 1728337200 | 14.52 | 0.2 | 1.40 | 14.39 | 14.52 | 14.35 | 688610 |
| 1728078000 | 14.32 | 0.12 | 0.85 | 14.3 | 14.43 | 14.21 | 619829 |
| 1727991600 | 14.2 | 0.03 | 0.21 | 14.2 | 14.22 | 14.06 | 642251 |
| 1727905200 | 14.17 | -0.12 | -0.84 | 14.43 | 14.46 | 14.1 | 628489 |
| 1727818800 | 14.29 | 0.24 | 1.71 | 13.98 | 14.33 | 13.91 | 652780 |
| 1727732400 | 14.05 | 0.16 | 1.15 | 13.89 | 14.09 | 13.89 | 403942 |
| 1727473200 | 13.89 | 0.11 | 0.80 | 13.76 | 13.95 | 13.75 | 437253 |
| 1727386800 | 13.78 | -0.39 | -2.75 | 14.02 | 14.02 | 13.77 | 949329 |
| 1727300400 | 14.17 | -0.3 | -2.07 | 14.37 | 14.44 | 14.14 | 528688 |
| 1727214000 | 14.47 | 0.16 | 1.12 | 14.45 | 14.55 | 14.41 | 362555 |
| 1727127600 | 14.31 | -0.2 | -1.38 | 14.48 | 14.62 | 14.29 | 611322 |
| 1726868400 | 14.51 | 0.28 | 1.97 | 14.2 | 14.53 | 14.05 | 3877378 |
| 1726782000 | 14.23 | 0.13 | 0.92 | 14.23 | 14.26 | 14.11 | 570695 |
| 1726695600 | 14.1 | 0.11 | 0.79 | 13.97 | 14.11 | 13.86 | 615023 |
| 1726609200 | 13.99 | 0.28 | 2.04 | 13.75 | 14.01 | 13.74 | 601628 |
| 1726522800 | 13.71 | 0.28 | 2.08 | 13.59 | 13.73 | 13.5 | 494636 |
| 1726263600 | 13.43 | 0.2 | 1.51 | 13.32 | 13.5 | 13.25 | 666035 |
| 1726177200 | 13.23 | 0.12 | 0.92 | 13.15 | 13.3 | 13.09 | 392317 |
| 1726090800 | 13.11 | 0.08 | 0.61 | 13.06 | 13.25 | 12.97 | 456906 |
| 1726004400 | 13.03 | 0.06 | 0.46 | 12.95 | 13.07 | 12.68 | 690033 |
| 1725918000 | 12.97 | -0.09 | -0.69 | 13.09 | 13.14 | 12.97 | 445395 |
| 1725658800 | 13.06 | -0.03 | -0.23 | 13.15 | 13.24 | 12.95 | 472780 |
| 1725572400 | 13.09 | -0.13 | -0.98 | 13.27 | 13.37 | 13.09 | 685181 |
| 1725486000 | 13.22 | -0.25 | -1.86 | 13.46 | 13.57 | 13.22 | 561878 |
| 1725399600 | 13.47 | -0.28 | -2.04 | 13.58 | 13.58 | 13.37 | 491476 |
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
