Hot Features
プレミアム
A G F Mgmt Ltd (PK) (AGFMF)
USOTC
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 | 0.29 | 3.7711313394 | 7.69 | 8 | 7.69 | 3058 | 7.94300049 | CS |
| 4 | 0.36 | 4.72440944882 | 7.62 | 8.07 | 7.62 | 2463 | 7.89556484 | CS |
| 12 | 2.2901 | 40.2485105186 | 5.6899 | 8.07 | 5.68 | 2722 | 7.19422201 | CS |
| 26 | 1.93 | 31.9008264463 | 6.05 | 8.07 | 4.76 | 3892 | 6.40625943 | CS |
| 52 | 2.56 | 47.2324723247 | 5.42 | 8.07 | 4.76 | 3359 | 6.21745535 | CS |
| 156 | 2.03 | 34.1176470588 | 5.95 | 8.07 | 4.23 | 2627 | 6.01593421 | CS |
| 260 | 3.35 | 72.3542116631 | 4.63 | 8.07 | 1.8 | 2044 | 5.75228372 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 7.98 | 0.04 | 0.51 | 7.98 | 7.98 | 7.98 | 2569 |
| 1732746540 | 7.9395 | 0.03 | 0.37 | 7.9395 | 7.9395 | 7.9395 | 288 |
| 1732660140 | 7.91 | -0.09 | -1.13 | 7.92 | 7.96 | 7.84 | 4793 |
| 1732573560 | 8 | 0.31 | 4.03 | 8 | 8 | 8 | 6348 |
| 1732314000 | 7.69 | -0.24 | -3.03 | 7.69 | 7.69 | 7.69 | 801 |
| 1732227600 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1732141200 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1732054800 | 7.93 | 0.14 | 1.80 | 7.92 | 7.93 | 7.92 | 961 |
| 1731968460 | 7.7895 | 0 | 0.00 | 7.7895 | 7.7895 | 7.7895 | 0 |
| 1731709260 | 7.7895 | -0.17 | -2.14 | 7.846 | 7.8599 | 7.7895 | 10435 |
| 1731622800 | 7.96 | -0.11 | -1.36 | 7.96 | 7.96 | 7.96 | 101 |
| 1731536880 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1731450480 | 8.07 | 0.01 | 0.15 | 8.07 | 8.07 | 8.07 | 600 |
| 1731363600 | 8.0581 | 0.06 | 0.73 | 8.06 | 8.06 | 8.0581 | 3914 |
| 1731104400 | 8 | 0.31 | 4.03 | 8.01 | 8.01 | 8 | 1902 |
| 1731018480 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1730932080 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1730845680 | 7.69 | -0.02 | -0.19 | 7.69 | 7.69 | 7.69 | 777 |
| 1730759160 | 7.705 | 0.09 | 1.12 | 7.705 | 7.705 | 7.705 | 126 |
| 1730496420 | 7.62 | 0.09 | 1.20 | 7.62 | 7.62 | 7.62 | 975 |
| 1730409780 | 7.53 | 0.06 | 0.82 | 7.54 | 7.55 | 7.53 | 2527 |
| 1730323500 | 7.4684 | 0 | 0.00 | 7.4684 | 7.4684 | 7.4684 | 0 |
| 1730237100 | 7.4684 | 0 | 0.00 | 7.4684 | 7.4684 | 7.4684 | 0 |
| 1730150700 | 7.4684 | 0 | 0.00 | 7.4684 | 7.4684 | 7.4684 | 0 |
| 1729891500 | 7.4684 | 0.19 | 2.59 | 7.48 | 7.48 | 7.4684 | 10187 |
| 1729805160 | 7.2795 | -0.08 | -1.09 | 7.2795 | 7.2795 | 7.2795 | 770 |
| 1729718940 | 7.36 | -0.19 | -2.52 | 7.385 | 7.385 | 7.36 | 1849 |
| 1729632300 | 7.55 | -0.05 | -0.66 | 7.5899 | 7.5899 | 7.55 | 4179 |
| 1729545600 | 7.5999 | 0 | 0.00 | 7.5999 | 7.5999 | 7.5999 | 0 |
| 1729286400 | 7.5999 | 0.08 | 1.06 | 7.7009 | 7.71 | 7.5962 | 9766 |
| 1729200000 | 7.52 | -0.28 | -3.59 | 7.52 | 7.52 | 7.52 | 296 |
| 1729114080 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1729027680 | 7.8 | -0.05 | -0.64 | 7.8684 | 7.8684 | 7.7999 | 3181 |
| 1728941100 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1728681900 | 7.85 | 0.1 | 1.29 | 7.86 | 7.86 | 7.85 | 7128 |
| 1728595560 | 7.75 | 0.17 | 2.24 | 7.75 | 7.75 | 7.75 | 101 |
| 1728508800 | 7.58 | -0.07 | -0.92 | 7.5468 | 7.58 | 7.5468 | 942 |
| 1728422580 | 7.65 | 0.03 | 0.39 | 7.6412 | 7.65 | 7.6412 | 601 |
| 1728336000 | 7.62 | -0.08 | -1.04 | 7.721 | 7.721 | 7.62 | 1825 |
| 1728077220 | 7.7 | 0.26 | 3.49 | 7.55 | 7.7 | 7.55 | 352 |
| 1727990760 | 7.44 | 0.47 | 6.74 | 7.48 | 7.48 | 7.39 | 305 |
| 1727904000 | 6.97 | 0.19 | 2.80 | 6.97 | 6.97 | 6.97 | 406 |
| 1727818140 | 6.78 | 0.14 | 2.11 | 6.75 | 6.78 | 6.74 | 844 |
| 1727731200 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1727472000 | 6.64 | 0.13 | 2.00 | 6.643 | 6.643 | 6.64 | 5293 |
| 1727386200 | 6.51 | 0.37 | 5.97 | 6.51 | 6.51 | 6.51 | 2864 |
| 1727299200 | 6.143 | -0.32 | -4.91 | 6.1 | 6.143 | 6.1 | 2246 |
| 1727212800 | 6.46 | 0.23 | 3.69 | 6.49 | 6.49 | 6.46 | 200 |
| 1727126400 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1726867200 | 6.23 | 0.03 | 0.48 | 6.2246 | 6.23 | 6.2246 | 2478 |
| 1726780860 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1726694460 | 6.2 | 0.34 | 5.85 | 6.2 | 6.28 | 6.2 | 2800 |
| 1726608120 | 5.8575 | 0 | 0.00 | 5.8575 | 5.8575 | 5.8575 | 0 |
| 1726521720 | 5.8575 | 0.05 | 0.82 | 5.8575 | 5.8575 | 5.8575 | 1033 |
| 1726262940 | 5.8099999 | 0.12 | 2.11 | 5.8099999 | 5.8099999 | 5.8099999 | 2524 |
| 1726176300 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1726089900 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1726003500 | 5.69 | -0.01 | -0.18 | 5.69 | 5.69 | 5.69 | 5629 |
| 1725917160 | 5.7 | 0.02 | 0.35 | 5.7299 | 5.73 | 5.7 | 789 |
| 1725658020 | 5.68 | -0.17 | -2.91 | 5.6899 | 5.6899 | 5.68 | 8457 |
| 1725571440 | 5.85 | -0.03 | -0.44 | 5.85 | 5.85 | 5.85 | 700 |
| 1725485040 | 5.876 | -0 | -0.07 | 5.876 | 5.876 | 5.876 | 250 |
| 1725398880 | 5.88 | -0.02 | -0.34 | 5.88 | 5.88 | 5.88 | 3472 |
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
