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アラート、カスタムポートフォリオ、市場の動き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 | 0.35 | 6.88976377953 | 5.08 | 5.67 | 4.88 | 392436 | 5.20832238 | CS |
| 4 | -0.54 | -9.04522613065 | 5.97 | 6.09 | 4.88 | 172736 | 5.32693908 | CS |
| 12 | 0.5 | 10.1419878296 | 4.93 | 6.39 | 4.6 | 157165 | 5.49039001 | CS |
| 26 | -0.48 | -8.12182741117 | 5.91 | 6.39 | 3.88 | 175986 | 5.26330314 | CS |
| 52 | 1.11 | 25.6944444444 | 4.32 | 6.4 | 3.88 | 132476 | 5.35889483 | CS |
| 156 | 2.28 | 72.380952381 | 3.15 | 6.4 | 2.5 | 133471 | 5.05799204 | CS |
| 260 | 2.28 | 72.380952381 | 3.15 | 6.4 | 2.5 | 133471 | 5.05799204 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732747200 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1732660800 | 5.44 | 0.25 | 4.82 | 5.2 | 5.44 | 5.17 | 347630 |
| 1732574400 | 5.19 | -0.02 | -0.38 | 5.1 | 5.33 | 5.04 | 153717 |
| 1732315200 | 5.21 | 0.28 | 5.68 | 5.04 | 5.29 | 4.93 | 1139329 |
| 1732228800 | 4.93 | -0.12 | -2.38 | 5.05 | 5.1 | 4.88 | 239431 |
| 1732142400 | 5.05 | -0.04 | -0.79 | 5.08 | 5.08 | 4.97 | 82073 |
| 1732056000 | 5.09 | -0.06 | -1.17 | 5.16 | 5.17 | 5.05 | 73379 |
| 1731969600 | 5.15 | 0.06 | 1.18 | 5.37 | 5.38 | 5.13 | 57572 |
| 1731710400 | 5.09 | -0.05 | -0.97 | 5.16 | 5.22 | 5.09 | 80662 |
| 1731624000 | 5.14 | -0.14 | -2.65 | 5.2699999 | 5.3099999 | 5.13 | 143656 |
| 1731537600 | 5.28 | -0.02 | -0.38 | 5.34 | 5.45 | 5.22 | 129024 |
| 1731451200 | 5.3 | -0.11 | -2.03 | 5.4 | 5.4 | 5.18 | 73884 |
| 1731364800 | 5.41 | -0.16 | -2.87 | 5.45 | 5.5 | 5.15 | 98375 |
| 1731105600 | 5.57 | 0.1 | 1.83 | 5.49 | 5.66 | 5.48 | 71198 |
| 1731019200 | 5.47 | -0.07 | -1.26 | 5.75 | 5.75 | 5.38 | 243545 |
| 1730932800 | 5.54 | -0.15 | -2.64 | 5.55 | 5.58 | 5.45 | 64210 |
| 1730846400 | 5.69 | -0.06 | -1.04 | 5.73 | 5.82 | 5.66 | 40094 |
| 1730760000 | 5.75 | 0.05 | 0.88 | 5.7 | 5.7699999 | 5.48 | 110188 |
| 1730497200 | 5.7 | -0.15 | -2.56 | 5.87 | 5.9 | 5.59 | 44590 |
| 1730410800 | 5.85 | -0.19 | -3.15 | 5.99 | 5.99 | 5.73 | 128508 |
| 1730324400 | 6.04 | 0.14 | 2.37 | 5.97 | 6.09 | 5.72 | 133663 |
| 1730238000 | 5.9 | -0.05 | -0.84 | 5.97 | 5.97 | 5.85 | 65329 |
| 1730151600 | 5.95 | -0.1 | -1.65 | 6.03 | 6.03 | 5.85 | 65054 |
| 1729892400 | 6.05 | 0.02 | 0.33 | 6 | 6.05 | 5.9 | 86180 |
| 1729806000 | 6.03 | -0.17 | -2.74 | 6.1 | 6.19 | 5.9 | 137275 |
| 1729719600 | 6.2 | -0.12 | -1.90 | 6.14 | 6.21 | 6 | 156665 |
| 1729633200 | 6.32 | 0.28 | 4.64 | 6.09 | 6.39 | 6.08 | 170107 |
| 1729546800 | 6.04 | 0.12 | 2.03 | 5.97 | 6.0599999 | 5.87 | 135553 |
| 1729287600 | 5.92 | 0.32 | 5.71 | 5.63 | 6 | 5.6 | 388366 |
| 1729201200 | 5.6 | 0.18 | 3.32 | 5.48 | 5.68 | 5.46 | 190954 |
| 1729114800 | 5.42 | -0.05 | -0.91 | 5.47 | 5.54 | 5.41 | 33082 |
| 1729028400 | 5.47 | -0.03 | -0.55 | 5.59 | 5.59 | 5.37 | 59144 |
| 1728682800 | 5.5 | 0.11 | 2.04 | 5.44 | 5.5 | 5.41 | 61858 |
| 1728596400 | 5.39 | -0.04 | -0.74 | 5.36 | 5.5 | 5.33 | 98438 |
| 1728510000 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1728423600 | 5.43 | -0.05 | -0.91 | 5.5 | 5.62 | 5.43 | 80708 |
| 1728337200 | 5.48 | -0.13 | -2.32 | 5.58 | 5.58 | 5.41 | 83087 |
| 1728078000 | 5.61 | 0.05 | 0.90 | 5.51 | 5.62 | 5.51 | 32828 |
| 1727991600 | 5.5599999 | -0.17 | -2.97 | 5.71 | 5.75 | 5.5599999 | 75907 |
| 1727905200 | 5.73 | 0.07 | 1.24 | 5.67 | 5.78 | 5.67 | 33691 |
| 1727818800 | 5.66 | 0.01 | 0.18 | 5.5599999 | 5.68 | 5.5599999 | 26686 |
| 1727732400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1727473200 | 5.65 | -0.06 | -1.05 | 5.65 | 5.76 | 5.51 | 80816 |
| 1727386800 | 5.71 | -0.03 | -0.52 | 5.7 | 5.83 | 5.7 | 311419 |
| 1727300400 | 5.74 | 0.02 | 0.35 | 5.73 | 5.79 | 5.67 | 420147 |
| 1727214000 | 5.72 | 0.06 | 1.06 | 5.64 | 5.8 | 5.61 | 254641 |
| 1727127600 | 5.66 | 0.01 | 0.18 | 5.61 | 5.7 | 5.61 | 386456 |
| 1726868400 | 5.65 | 0.39 | 7.41 | 5.3 | 5.65 | 5.3 | 545287 |
| 1726782000 | 5.26 | 0.05 | 0.96 | 5.26 | 5.33 | 5.22 | 97081 |
| 1726695600 | 5.21 | -0.04 | -0.76 | 5.25 | 5.36 | 5.19 | 200124 |
| 1726609200 | 5.25 | -0.06 | -1.13 | 5.4 | 5.4 | 5.2 | 85263 |
| 1726522800 | 5.3099999 | -0.09 | -1.67 | 5.4 | 5.45 | 5.23 | 111254 |
| 1726263600 | 5.4 | 0.01 | 0.19 | 5.39 | 5.5 | 5.35 | 108682 |
| 1726177200 | 5.39 | 0.27 | 5.27 | 5.18 | 5.39 | 5.15 | 140351 |
| 1726090800 | 5.12 | 0.19 | 3.85 | 5.15 | 5.16 | 5.12 | 81650 |
| 1726004400 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1725918000 | 4.93 | 0.05 | 1.02 | 4.8 | 4.93 | 4.79 | 111045 |
| 1725658800 | 4.88 | 0.03 | 0.62 | 4.85 | 4.94 | 4.76 | 123999 |
| 1725572400 | 4.85 | 0.08 | 1.68 | 4.95 | 4.95 | 4.83 | 40461 |
| 1725486000 | 4.7699999 | -0.05 | -1.04 | 4.93 | 4.93 | 4.6 | 266920 |
| 1725399600 | 4.82 | -0.33 | -6.41 | 5.23 | 5.23 | 4.74 | 205193 |
| 1725054000 | 5.15 | -0.04 | -0.77 | 5.23 | 5.29 | 5 | 240223 |
| 1724967600 | 5.19 | -0.12 | -2.26 | 5.33 | 5.44 | 5.16 | 87530 |
| 1724881200 | 5.3099999 | -0.07 | -1.30 | 5.33 | 5.36 | 5.13 | 173101 |
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
