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 | 0.65 | 2.81263522285 | 23.11 | 24.15 | 22.95 | 662775 | 23.60381379 | CS |
| 4 | 0.33 | 1.40845070423 | 23.43 | 24.15 | 22.09 | 634628 | 23.04001234 | CS |
| 12 | 1.38 | 6.16621983914 | 22.38 | 24.33 | 21.67 | 747070 | 22.83961128 | CS |
| 26 | 1.29 | 5.74098798398 | 22.47 | 24.33 | 20.83 | 624700 | 22.72170499 | CS |
| 52 | 3.19 | 15.5080213904 | 20.57 | 24.33 | 19.42 | 601536 | 22.23822378 | CS |
| 156 | 0.32 | 1.36518771331 | 23.44 | 27.75 | 18.45 | 625340 | 22.50346104 | CS |
| 260 | -1.24 | -4.96 | 25 | 28.34 | 10.96 | 591831 | 22.29399696 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 23.76 | 0.19 | 0.81 | 23.67 | 23.92 | 23.3 | 730725 |
| 1732574400 | 23.57 | -0.37 | -1.55 | 23.97 | 23.97 | 23.45 | 1061357 |
| 1732315200 | 23.94 | 0.01 | 0.04 | 23.9 | 24.15 | 23.83 | 602281 |
| 1732228800 | 23.93 | 0.65 | 2.79 | 23.4 | 23.98 | 23.39 | 603991 |
| 1732142400 | 23.28 | 0.04 | 0.17 | 23.27 | 23.39 | 23.13 | 425869 |
| 1732056000 | 23.24 | 0.12 | 0.52 | 23.11 | 23.3 | 22.95 | 620376 |
| 1731969600 | 23.12 | 0.13 | 0.57 | 23.03 | 23.33 | 22.97 | 682685 |
| 1731710400 | 22.99 | -0.14 | -0.61 | 23.09 | 23.21 | 22.92 | 515234 |
| 1731624000 | 23.13 | 0.45 | 1.98 | 22.87 | 23.19 | 22.75 | 972306 |
| 1731537600 | 22.68 | 0.1 | 0.44 | 22.61 | 22.77 | 22.5 | 429641 |
| 1731451200 | 22.58 | -0.06 | -0.27 | 22.7 | 22.74 | 22.41 | 335729 |
| 1731364800 | 22.64 | 0.14 | 0.62 | 22.49 | 22.76 | 22.49 | 422411 |
| 1731105600 | 22.5 | -0.15 | -0.66 | 22.67 | 22.67 | 22.4 | 428262 |
| 1731019200 | 22.65 | 0.26 | 1.16 | 22.43 | 22.73 | 22.32 | 690720 |
| 1730932800 | 22.39 | 0.15 | 0.67 | 22.51 | 22.57 | 22.09 | 682656 |
| 1730846400 | 22.24 | -0.44 | -1.94 | 22.72 | 22.72 | 22.23 | 662916 |
| 1730760000 | 22.68 | -0.27 | -1.18 | 22.86 | 23.18 | 22.63 | 697432 |
| 1730497200 | 22.95 | -0.15 | -0.65 | 23.18 | 23.18 | 22.79 | 616225 |
| 1730410800 | 23.1 | 0.01 | 0.04 | 22.72 | 23.29 | 22.72 | 760912 |
| 1730324400 | 23.09 | -0.28 | -1.20 | 22.78 | 23.35 | 22.53 | 928120 |
| 1730238000 | 23.37 | -0.05 | -0.21 | 23.43 | 23.45 | 23.18 | 553440 |
| 1730151600 | 23.42 | -0.23 | -0.97 | 23.42 | 23.59 | 23.33 | 804742 |
| 1729892400 | 23.65 | -0.01 | -0.04 | 23.72 | 23.78 | 23.52 | 390477 |
| 1729806000 | 23.66 | 0.14 | 0.60 | 23.55 | 23.73 | 23.47 | 771936 |
| 1729719600 | 23.52 | -0.47 | -1.96 | 23.88 | 24.01 | 23.43 | 565722 |
| 1729633200 | 23.99 | -0.04 | -0.17 | 23.97 | 24.09 | 23.9 | 478693 |
| 1729546800 | 24.03 | 0.04 | 0.17 | 24.08 | 24.33 | 23.9 | 869798 |
| 1729287600 | 23.99 | 0.11 | 0.46 | 23.84 | 24.05 | 23.62 | 945725 |
| 1729201200 | 23.88 | 0.26 | 1.10 | 23.66 | 23.99 | 23.6 | 1017926 |
| 1729114800 | 23.62 | 0.08 | 0.34 | 23.59 | 23.75 | 23.4 | 864836 |
| 1729028400 | 23.54 | 0.09 | 0.38 | 23.28 | 23.57 | 23.11 | 1081122 |
| 1728682800 | 23.45 | 0.49 | 2.13 | 23.08 | 23.59 | 23.03 | 928591 |
| 1728596400 | 22.96 | 0.04 | 0.17 | 23.31 | 23.43 | 22.78 | 950101 |
| 1728510000 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1728423600 | 22.92 | -0.33 | -1.42 | 23.12 | 23.13 | 22.74 | 731387 |
| 1728337200 | 23.25 | 0.43 | 1.88 | 22.91 | 23.26 | 22.8 | 1268650 |
| 1728078000 | 22.82 | 0.33 | 1.47 | 22.56 | 22.93 | 22.49 | 750227 |
| 1727991600 | 22.49 | 0.22 | 0.99 | 22.25 | 22.53 | 22.1 | 409928 |
| 1727905200 | 22.27 | -0.04 | -0.18 | 22.32 | 22.36 | 22.13 | 390216 |
| 1727818800 | 22.31 | 0.1 | 0.45 | 22.16 | 22.37 | 21.99 | 967059 |
| 1727730000 | 22.21 | 0.21 | 0.95 | 22 | 22.25 | 21.81 | 529515 |
| 1727473200 | 22 | -0.4 | -1.79 | 22.06 | 22.12 | 21.9 | 406357 |
| 1727386800 | 22.4 | -0.11 | -0.49 | 22.5 | 22.56 | 22.3 | 873432 |
| 1727300400 | 22.51 | -0.11 | -0.49 | 22.6 | 22.69 | 22.46 | 730346 |
| 1727214000 | 22.62 | 0 | 0.00 | 22.69 | 22.82 | 22.5 | 950038 |
| 1727127600 | 22.62 | 0.15 | 0.67 | 22.48 | 22.69 | 22.45 | 1199524 |
| 1726868400 | 22.47 | 0.29 | 1.31 | 22.23 | 22.5 | 22.18 | 1591101 |
| 1726782000 | 22.18 | -0.05 | -0.22 | 22.38 | 22.41 | 22.05 | 724506 |
| 1726695600 | 22.23 | -0.03 | -0.13 | 22.27 | 22.27 | 21.99 | 722382 |
| 1726609200 | 22.26 | -0.15 | -0.67 | 22.43 | 22.63 | 22.11 | 1525414 |
| 1726522800 | 22.41 | 0.19 | 0.86 | 22.16 | 22.55 | 22 | 823115 |
| 1726263600 | 22.22 | 0.25 | 1.14 | 22.01 | 22.33 | 22.01 | 340174 |
| 1726177200 | 21.97 | 0.29 | 1.34 | 21.75 | 22.08 | 21.67 | 594561 |
| 1726090800 | 21.68 | -0.36 | -1.63 | 21.99 | 21.99 | 21.67 | 764529 |
| 1726004400 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1725918000 | 22.04 | 0.05 | 0.23 | 22 | 22.21 | 21.97 | 1050714 |
| 1725658800 | 21.99 | -0.04 | -0.18 | 22.17 | 22.28 | 21.83 | 767967 |
| 1725572400 | 22.03 | 0.08 | 0.36 | 22 | 22.25 | 21.98 | 704055 |
| 1725486000 | 21.95 | -0.11 | -0.50 | 22 | 22.06 | 21.85 | 495012 |
| 1725399600 | 22.06 | -0.18 | -0.81 | 22.38 | 22.38 | 21.88 | 783768 |
| 1725054000 | 22.24 | 0.22 | 1.00 | 22.05 | 22.24 | 21.93 | 587565 |
| 1724967600 | 22.02 | 0.2 | 0.92 | 21.92 | 22.1 | 21.72 | 251683 |
| 1724881200 | 21.82 | -0.21 | -0.95 | 21.93 | 21.97 | 21.6 | 291796 |
| 1724794800 | 22.03 | -0.11 | -0.50 | 22.16 | 22.16 | 21.9 | 280265 |
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
