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 | -0.09 | -1.55709342561 | 5.78 | 5.78 | 5.55 | 1267 | 5.62520998 | CS |
| 4 | 0.32 | 5.95903165736 | 5.37 | 5.87 | 5.28 | 3460 | 5.58461304 | CS |
| 12 | 0.45 | 8.58778625954 | 5.24 | 5.87 | 5.01 | 6450 | 5.30178629 | CS |
| 26 | -0.81 | -12.4615384615 | 6.5 | 6.5 | 5 | 3986 | 5.27569671 | CS |
| 52 | 0.99 | 21.0638297872 | 4.7 | 6.5 | 4.44 | 3456 | 5.23005804 | CS |
| 156 | 2.16 | 61.1898016997 | 3.53 | 6.5 | 3.3 | 3740 | 4.39850401 | CS |
| 260 | 2.88 | 102.491103203 | 2.81 | 6.5 | 1.5 | 3392 | 3.91577262 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 5.55 | -0.08 | -1.42 | 5.68 | 5.69 | 5.55 | 2034 |
| 1732833600 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1732747200 | 5.63 | -0.13 | -2.26 | 5.74 | 5.74 | 5.63 | 2334 |
| 1732660800 | 5.76 | 0.1 | 1.77 | 5.68 | 5.76 | 5.68 | 734 |
| 1732574400 | 5.66 | 0.03 | 0.53 | 5.78 | 5.78 | 5.66 | 1232 |
| 1732315200 | 5.63 | -0.01 | -0.18 | 5.8099999 | 5.8099999 | 5.63 | 563 |
| 1732228800 | 5.64 | -0.06 | -1.05 | 5.64 | 5.64 | 5.64 | 337 |
| 1732142400 | 5.7 | 0.07 | 1.24 | 5.63 | 5.7 | 5.63 | 27534 |
| 1732056000 | 5.63 | 0.02 | 0.36 | 5.63 | 5.63 | 5.63 | 149 |
| 1731969600 | 5.61 | 0.03 | 0.54 | 5.59 | 5.61 | 5.59 | 1234 |
| 1731710400 | 5.58 | 0.1 | 1.82 | 5.58 | 5.58 | 5.58 | 134 |
| 1731624000 | 5.48 | -0.17 | -3.01 | 5.48 | 5.48 | 5.48 | 134 |
| 1731537600 | 5.65 | 0.14 | 2.54 | 5.6 | 5.65 | 5.53 | 1634 |
| 1731451200 | 5.51 | -0.2 | -3.50 | 5.6 | 5.6 | 5.42 | 434 |
| 1731364800 | 5.71 | 0.1 | 1.78 | 5.71 | 5.71 | 5.71 | 136 |
| 1731105600 | 5.61 | 0.13 | 2.37 | 5.87 | 5.87 | 5.55 | 1838 |
| 1731019200 | 5.48 | -0.01 | -0.18 | 5.54 | 5.55 | 5.48 | 10864 |
| 1730932800 | 5.49 | 0.15 | 2.81 | 5.35 | 5.49 | 5.3099999 | 13433 |
| 1730846400 | 5.34 | 0.04 | 0.75 | 5.34 | 5.34 | 5.34 | 834 |
| 1730760000 | 5.3 | 0.05 | 0.95 | 5.37 | 5.39 | 5.28 | 3614 |
| 1730497200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 34 |
| 1730410800 | 5.25 | -0.01 | -0.19 | 5.26 | 5.26 | 5.25 | 2684 |
| 1730324400 | 5.26 | -0.11 | -2.05 | 5.39 | 5.39 | 5.26 | 534 |
| 1730238000 | 5.37 | 0.03 | 0.56 | 5.22 | 5.37 | 5.22 | 2434 |
| 1730151600 | 5.34 | -0.08 | -1.48 | 5.25 | 5.34 | 5.25 | 734 |
| 1729892400 | 5.42 | 0 | 0.00 | 5.39 | 5.42 | 5.39 | 334 |
| 1729806000 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 34 |
| 1729719600 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 134 |
| 1729633200 | 5.42 | 0.05 | 0.93 | 5.42 | 5.42 | 5.42 | 334 |
| 1729546800 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 48 |
| 1729287600 | 5.37 | 0.05 | 0.94 | 5.45 | 5.45 | 5.37 | 12736 |
| 1729201200 | 5.32 | -0.06 | -1.12 | 5.33 | 5.33 | 5.32 | 6264 |
| 1729114800 | 5.38 | 0.31 | 6.11 | 5.14 | 5.39 | 5.14 | 62874 |
| 1729028400 | 5.07 | -0.16 | -3.06 | 5.22 | 5.23 | 5.07 | 57134 |
| 1728682800 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.22 | 61534 |
| 1728596400 | 5.23 | -0.12 | -2.24 | 5.3 | 5.35 | 5.23 | 40234 |
| 1728510000 | 5.35 | -0.08 | -1.47 | 5.42 | 5.42 | 5.35 | 12634 |
| 1728423600 | 5.43 | 0 | 0.00 | 5.49 | 5.49 | 5.35 | 9154 |
| 1728337200 | 5.43 | -0.06 | -1.09 | 5.42 | 5.44 | 5.42 | 1034 |
| 1728078000 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 134 |
| 1727991600 | 5.49 | 0.04 | 0.73 | 5.44 | 5.49 | 5.44 | 534 |
| 1727905200 | 5.45 | 0.2 | 3.81 | 5.45 | 5.45 | 5.45 | 934 |
| 1727818800 | 5.25 | -0.16 | -2.96 | 5.47 | 5.47 | 5.25 | 434 |
| 1727732400 | 5.41 | 0.17 | 3.24 | 5.41 | 5.41 | 5.41 | 234 |
| 1727473200 | 5.24 | 0.11 | 2.14 | 5.2699999 | 5.3 | 5.24 | 1625 |
| 1727386800 | 5.13 | 0.03 | 0.59 | 5.2 | 5.21 | 5.13 | 725 |
| 1727300400 | 5.1 | 0 | 0.00 | 5.2 | 5.21 | 5.01 | 17985 |
| 1727214000 | 5.1 | -0.03 | -0.58 | 5.1 | 5.1 | 5.1 | 525 |
| 1727127600 | 5.13 | -0.02 | -0.39 | 5.2 | 5.2 | 5.13 | 308 |
| 1726868400 | 5.15 | -0.05 | -0.96 | 5.19 | 5.19 | 5.15 | 925 |
| 1726782000 | 5.2 | 0.07 | 1.36 | 5.2 | 5.2 | 5.2 | 1425 |
| 1726695600 | 5.13 | -0.18 | -3.39 | 5.39 | 5.39 | 5.09 | 4627 |
| 1726609200 | 5.3099999 | -0.03 | -0.56 | 5.41 | 5.41 | 5.3099999 | 225 |
| 1726522800 | 5.34 | 0.1 | 1.91 | 5.24 | 5.57 | 5.24 | 925 |
| 1726263600 | 5.24 | 0.09 | 1.75 | 5.2 | 5.24 | 5.2 | 3625 |
| 1726177200 | 5.15 | 0.13 | 2.59 | 5.0599999 | 5.15 | 5.0599999 | 309 |
| 1726090800 | 5.0199999 | -0.06 | -1.18 | 5.0199999 | 5.0199999 | 5.0199999 | 4625 |
| 1726004400 | 5.08 | -0.16 | -3.05 | 5.17 | 5.26 | 5.08 | 5470 |
| 1725918000 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 25 |
| 1725658800 | 5.24 | 0.04 | 0.77 | 5.24 | 5.24 | 5.24 | 275 |
| 1725572400 | 5.2 | 0.01 | 0.19 | 5.23 | 5.26 | 5.2 | 925 |
| 1725486000 | 5.19 | 0.09 | 1.76 | 5.19 | 5.19 | 5.19 | 140 |
| 1725399600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 25 |
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
