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 | 0.19 | 1.9427402863 | 9.78 | 10.78 | 9.65 | 234297 | 10.19792814 | CS |
| 4 | -1.14 | -10.2610261026 | 11.11 | 11.21 | 9.52 | 226070 | 10.19760214 | CS |
| 12 | -1.66 | -14.2734307825 | 11.63 | 11.91 | 9.52 | 135538 | 10.70523829 | CS |
| 26 | -1.94 | -16.2888329135 | 11.91 | 12.3 | 9.52 | 120386 | 10.99037608 | CS |
| 52 | -2.09 | -17.3300165837 | 12.06 | 14.59 | 9.52 | 157827 | 11.92862823 | CS |
| 156 | -0.6 | -5.67644276254 | 10.57 | 15.37 | 7.43 | 239944 | 11.04133671 | CS |
| 260 | -2.24 | -18.3456183456 | 12.21 | 16.27 | 5.64 | 256579 | 11.39440605 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 9.97 | -0.63 | -5.94 | 10.01 | 10.34 | 9.9 | 234447 |
| 1732574400 | 10.6 | 0.38 | 3.72 | 10.3 | 10.78 | 10.3 | 304769 |
| 1732315200 | 10.22 | 0.26 | 2.61 | 10.02 | 10.23 | 9.91 | 472984 |
| 1732228800 | 9.96 | 0.09 | 0.91 | 9.8699999 | 10 | 9.81 | 122045 |
| 1732142400 | 9.8699999 | 0.11 | 1.13 | 9.85 | 9.89 | 9.65 | 136707 |
| 1732056000 | 9.76 | -0.12 | -1.21 | 9.78 | 9.85 | 9.7 | 134978 |
| 1731969600 | 9.88 | 0.2 | 2.07 | 9.7 | 10 | 9.7 | 166416 |
| 1731710400 | 9.68 | -0.13 | -1.33 | 9.88 | 9.9 | 9.66 | 351084 |
| 1731624000 | 9.81 | 0.16 | 1.66 | 9.66 | 10.12 | 9.65 | 378232 |
| 1731537600 | 9.65 | -1.17 | -10.81 | 9.93 | 10.09 | 9.52 | 822907 |
| 1731451200 | 10.82 | -0.23 | -2.08 | 11.1 | 11.1 | 10.8 | 85019 |
| 1731364800 | 11.05 | 0.03 | 0.27 | 11.05 | 11.21 | 11.02 | 59520 |
| 1731105600 | 11.02 | -0.03 | -0.27 | 11 | 11.11 | 10.9 | 82670 |
| 1731019200 | 11.05 | 0.1 | 0.91 | 10.95 | 11.21 | 10.95 | 108529 |
| 1730932800 | 10.95 | 0.28 | 2.62 | 10.66 | 10.97 | 10.63 | 185953 |
| 1730846400 | 10.67 | 0.12 | 1.14 | 10.52 | 10.67 | 10.45 | 96014 |
| 1730760000 | 10.55 | -0.16 | -1.49 | 10.74 | 10.88 | 10.54 | 153162 |
| 1730497200 | 10.71 | 0.41 | 3.98 | 10.36 | 10.86 | 10.36 | 228190 |
| 1730410800 | 10.3 | -0.35 | -3.29 | 10.68 | 10.68 | 10.29 | 223545 |
| 1730324400 | 10.65 | -0.01 | -0.09 | 10.64 | 10.75 | 10.64 | 75207 |
| 1730238000 | 10.66 | -0.45 | -4.05 | 11.11 | 11.11 | 10.58 | 333470 |
| 1730151600 | 11.11 | 0 | 0.00 | 11.1 | 11.21 | 11.06 | 71553 |
| 1729892400 | 11.11 | 0 | 0.00 | 11.13 | 11.31 | 11.06 | 88624 |
| 1729806000 | 11.11 | -0.04 | -0.36 | 11.2 | 11.22 | 11.04 | 51763 |
| 1729719600 | 11.15 | -0.07 | -0.62 | 11.25 | 11.28 | 11.06 | 60046 |
| 1729633200 | 11.22 | -0.08 | -0.71 | 11.3 | 11.3 | 11.12 | 125077 |
| 1729546800 | 11.3 | -0.24 | -2.08 | 11.48 | 11.5 | 11.25 | 82222 |
| 1729287600 | 11.54 | 0.02 | 0.17 | 11.54 | 11.69 | 11.48 | 53185 |
| 1729201200 | 11.52 | 0.07 | 0.61 | 11.37 | 11.52 | 11.31 | 71931 |
| 1729114800 | 11.45 | 0.16 | 1.42 | 11.3 | 11.46 | 11.3 | 66409 |
| 1729028400 | 11.29 | -0.19 | -1.66 | 11.52 | 11.52 | 11.15 | 121461 |
| 1728682800 | 11.48 | 0.08 | 0.70 | 11.36 | 11.52 | 11.36 | 39643 |
| 1728596400 | 11.4 | 0.09 | 0.80 | 11.26 | 11.44 | 11.23 | 84052 |
| 1728510000 | 11.31 | 0.04 | 0.35 | 11.21 | 11.42 | 11.21 | 77045 |
| 1728423600 | 11.27 | -0.13 | -1.14 | 11.31 | 11.31 | 11.14 | 86384 |
| 1728337200 | 11.4 | 0 | 0.00 | 11.48 | 11.52 | 11.18 | 77976 |
| 1728078000 | 11.4 | 0.08 | 0.71 | 11.35 | 11.46 | 11.3 | 63718 |
| 1727991600 | 11.32 | -0.1 | -0.88 | 11.4 | 11.4 | 11.15 | 125812 |
| 1727905200 | 11.42 | 0.03 | 0.26 | 11.37 | 11.55 | 11.37 | 74164 |
| 1727818800 | 11.39 | -0.06 | -0.52 | 11.37 | 11.43 | 11.11 | 105578 |
| 1727732400 | 11.45 | -0.12 | -1.04 | 11.51 | 11.59 | 11.38 | 98153 |
| 1727473200 | 11.57 | -0.14 | -1.20 | 11.78 | 11.91 | 11.56 | 76065 |
| 1727386800 | 11.71 | 0.26 | 2.27 | 11.53 | 11.82 | 11.53 | 130595 |
| 1727300400 | 11.45 | -0.35 | -2.97 | 11.8 | 11.8 | 11.35 | 127935 |
| 1727214000 | 11.8 | 0.22 | 1.90 | 11.54 | 11.87 | 11.54 | 115251 |
| 1727127600 | 11.58 | -0.13 | -1.11 | 11.71 | 11.74 | 11.53 | 66298 |
| 1726868400 | 11.71 | 0 | 0.00 | 11.68 | 11.76 | 11.54 | 125989 |
| 1726782000 | 11.71 | 0.18 | 1.56 | 11.74 | 11.85 | 11.65 | 93667 |
| 1726695600 | 11.53 | -0.03 | -0.26 | 11.55 | 11.71 | 11.52 | 142225 |
| 1726609200 | 11.56 | 0.25 | 2.21 | 11.28 | 11.6 | 11.28 | 98107 |
| 1726522800 | 11.31 | 0.09 | 0.80 | 11.27 | 11.43 | 11.14 | 77321 |
| 1726263600 | 11.22 | 0.11 | 0.99 | 11.16 | 11.35 | 11.16 | 78193 |
| 1726177200 | 11.11 | 0.06 | 0.54 | 11.06 | 11.22 | 11.05 | 84806 |
| 1726090800 | 11.05 | 0.2 | 1.84 | 10.85 | 11.06 | 10.73 | 63416 |
| 1726004400 | 10.85 | -0.08 | -0.73 | 10.81 | 10.87 | 10.67 | 80434 |
| 1725918000 | 10.93 | -0.11 | -1.00 | 11.01 | 11.1 | 10.93 | 91102 |
| 1725658800 | 11.04 | -0.21 | -1.87 | 11.24 | 11.32 | 10.97 | 102456 |
| 1725572400 | 11.25 | -0.17 | -1.49 | 11.41 | 11.45 | 11.21 | 73621 |
| 1725486000 | 11.42 | 0.13 | 1.15 | 11.33 | 11.55 | 11.33 | 67674 |
| 1725399600 | 11.29 | -0.35 | -3.01 | 11.63 | 11.67 | 11.24 | 155404 |
| 1725054000 | 11.64 | 0.02 | 0.17 | 11.66 | 11.73 | 11.43 | 166797 |
| 1724967600 | 11.62 | 0.39 | 3.47 | 11.37 | 11.72 | 11.31 | 187329 |
| 1724881200 | 11.23 | -0.06 | -0.53 | 11.28 | 11.32 | 11.12 | 125750 |
| 1724794800 | 11.29 | 0.18 | 1.62 | 11.34 | 11.42 | 11.26 | 88778 |
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
