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 | 0.13 | 3.25814536341 | 3.99 | 4.24 | 3.98 | 601956 | 4.11046725 | CS |
| 4 | -0.03 | -0.722891566265 | 4.15 | 4.39 | 3.82 | 628859 | 4.08908115 | CS |
| 12 | -0.72 | -14.8760330579 | 4.84 | 5.18 | 3.82 | 442677 | 4.42534635 | CS |
| 26 | -0.42 | -9.25110132159 | 4.54 | 5.26 | 3.82 | 342981 | 4.53005725 | CS |
| 52 | -0.54 | -11.5879828326 | 4.66 | 5.5 | 3.82 | 305561 | 4.77061731 | CS |
| 156 | -2.38 | -36.6153846154 | 6.5 | 7.1 | 3.82 | 365031 | 5.56499486 | CS |
| 260 | -2.38 | -36.6153846154 | 6.5 | 7.1 | 3.82 | 365031 | 5.56499486 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 4.1 | -0.03 | -0.73 | 4.13 | 4.13 | 4.0599999 | 244937 |
| 1732574400 | 4.13 | 0.12 | 2.99 | 4.05 | 4.13 | 4.05 | 315364 |
| 1732315200 | 4.01 | -0.16 | -3.84 | 4.16 | 4.17 | 4 | 337183 |
| 1732228800 | 4.17 | 0.17 | 4.25 | 4.0199999 | 4.23 | 4.01 | 1550701 |
| 1732142400 | 4 | -0.04 | -0.99 | 3.99 | 4.0599999 | 3.98 | 561594 |
| 1732056000 | 4.04 | 0.18 | 4.66 | 3.86 | 4.05 | 3.82 | 1530101 |
| 1731969600 | 3.86 | 0.02 | 0.52 | 3.86 | 3.91 | 3.83 | 260394 |
| 1731710400 | 3.84 | -0.07 | -1.79 | 3.89 | 3.92 | 3.83 | 586167 |
| 1731624000 | 3.91 | -0.06 | -1.51 | 3.97 | 3.98 | 3.87 | 693336 |
| 1731537600 | 3.97 | -0.03 | -0.75 | 4.01 | 4.04 | 3.95 | 942707 |
| 1731451200 | 4 | -0.05 | -1.23 | 4.05 | 4.0599999 | 3.99 | 392800 |
| 1731364800 | 4.05 | -0.08 | -1.94 | 4.1 | 4.14 | 4.03 | 334545 |
| 1731105600 | 4.13 | 0.01 | 0.24 | 4.1 | 4.15 | 4.05 | 712914 |
| 1731019200 | 4.12 | 0 | 0.00 | 4.1 | 4.21 | 4.09 | 414862 |
| 1730932800 | 4.12 | -0.21 | -4.85 | 4.39 | 4.39 | 4.1 | 323170 |
| 1730846400 | 4.33 | 0 | 0.00 | 4.3099999 | 4.38 | 4.28 | 1086276 |
| 1730760000 | 4.33 | 0.17 | 4.09 | 4.14 | 4.34 | 4.14 | 649733 |
| 1730497200 | 4.16 | 0.09 | 2.21 | 4.09 | 4.21 | 4.09 | 384830 |
| 1730410800 | 4.07 | -0.09 | -2.16 | 4.13 | 4.15 | 4.0599999 | 952100 |
| 1730324400 | 4.16 | 0 | 0.00 | 4.15 | 4.23 | 4.14 | 303461 |
| 1730238000 | 4.16 | 0.01 | 0.24 | 4.15 | 4.19 | 4.11 | 370920 |
| 1730151600 | 4.15 | -0.04 | -0.95 | 4.18 | 4.26 | 4.15 | 709703 |
| 1729892400 | 4.19 | -0.31 | -6.89 | 4.5 | 4.5 | 4.16 | 1366331 |
| 1729806000 | 4.5 | -0.15 | -3.23 | 4.62 | 4.67 | 4.43 | 617762 |
| 1729719600 | 4.65 | 0.03 | 0.65 | 4.62 | 4.71 | 4.6 | 392539 |
| 1729633200 | 4.62 | 0.02 | 0.43 | 4.59 | 4.68 | 4.59 | 430611 |
| 1729546800 | 4.6 | -0.07 | -1.50 | 4.66 | 4.68 | 4.55 | 412136 |
| 1729287600 | 4.67 | 0.02 | 0.43 | 4.66 | 4.78 | 4.66 | 888133 |
| 1729201200 | 4.65 | -0.11 | -2.31 | 4.75 | 4.7699999 | 4.61 | 478165 |
| 1729114800 | 4.76 | -0.03 | -0.63 | 4.8099999 | 4.85 | 4.76 | 128355 |
| 1729028400 | 4.79 | 0.04 | 0.84 | 4.7699999 | 4.82 | 4.73 | 164189 |
| 1728682800 | 4.75 | -0.03 | -0.63 | 4.78 | 4.8099999 | 4.74 | 145178 |
| 1728596400 | 4.78 | -0.09 | -1.85 | 4.82 | 4.84 | 4.7699999 | 107962 |
| 1728510000 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1728423600 | 4.87 | 0.07 | 1.46 | 4.76 | 4.87 | 4.76 | 148999 |
| 1728337200 | 4.8 | -0.1 | -2.04 | 4.89 | 4.93 | 4.75 | 385128 |
| 1728078000 | 4.9 | -0.06 | -1.21 | 4.99 | 4.99 | 4.84 | 177806 |
| 1727991600 | 4.96 | -0.1 | -1.98 | 5.03 | 5.0599999 | 4.92 | 117426 |
| 1727905200 | 5.0599999 | -0.07 | -1.36 | 5.13 | 5.13 | 5.03 | 165235 |
| 1727818800 | 5.13 | -0.04 | -0.77 | 5.18 | 5.18 | 5.08 | 319920 |
| 1727730000 | 5.17 | 0.11 | 2.17 | 5.0599999 | 5.17 | 5.04 | 403589 |
| 1727473200 | 5.0599999 | 0.04 | 0.80 | 5.0199999 | 5.09 | 4.99 | 142998 |
| 1727386800 | 5.0199999 | 0.05 | 1.01 | 5.01 | 5.1 | 5.01 | 156298 |
| 1727300400 | 4.97 | -0.04 | -0.80 | 5.01 | 5.05 | 4.96 | 117133 |
| 1727214000 | 5.01 | -0.01 | -0.20 | 5.03 | 5.04 | 4.94 | 258840 |
| 1727127600 | 5.0199999 | 0 | 0.00 | 5 | 5.0199999 | 4.92 | 166119 |
| 1726868400 | 5.0199999 | 0.1 | 2.03 | 4.9 | 5.0199999 | 4.85 | 949304 |
| 1726782000 | 4.92 | 0.1 | 2.07 | 4.88 | 4.95 | 4.86 | 492483 |
| 1726695600 | 4.82 | -0.05 | -1.03 | 4.88 | 4.89 | 4.8099999 | 251955 |
| 1726609200 | 4.87 | -0.05 | -1.02 | 4.94 | 4.99 | 4.87 | 247445 |
| 1726522800 | 4.92 | -0.14 | -2.77 | 5.04 | 5.0599999 | 4.92 | 111429 |
| 1726263600 | 5.0599999 | 0.08 | 1.61 | 4.99 | 5.08 | 4.99 | 271432 |
| 1726177200 | 4.98 | -0.04 | -0.80 | 4.99 | 5.03 | 4.96 | 245485 |
| 1726090800 | 5.0199999 | 0.11 | 2.24 | 4.96 | 5.0199999 | 4.84 | 313297 |
| 1726004400 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1725918000 | 4.91 | -0.05 | -1.01 | 4.96 | 5.01 | 4.89 | 456889 |
| 1725658800 | 4.96 | -0.03 | -0.60 | 4.99 | 5.03 | 4.95 | 372060 |
| 1725572400 | 4.99 | 0 | 0.00 | 5 | 5.05 | 4.94 | 458882 |
| 1725486000 | 4.99 | 0.13 | 2.67 | 4.84 | 5 | 4.84 | 226411 |
| 1725399600 | 4.86 | 0.02 | 0.41 | 4.8099999 | 4.87 | 4.8099999 | 153090 |
| 1725054000 | 4.84 | 0.05 | 1.04 | 4.8099999 | 4.84 | 4.78 | 180269 |
| 1724967600 | 4.79 | -0.02 | -0.42 | 4.8 | 4.84 | 4.7699999 | 188286 |
| 1724881200 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.85 | 4.7699999 | 194790 |
| 1724794800 | 4.8099999 | 0.07 | 1.48 | 4.7 | 4.83 | 4.69 | 409619 |
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
