Hot Features
プレミアム
FII Loft II (LFTT11)
BOV
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 | -0.63 | -7.30011587486 | 8.63 | 10.46 | 7.65 | 1322 | 9.46656268 | FU |
| 4 | -0.8 | -9.09090909091 | 8.8 | 10.55 | 7.65 | 1031 | 9.45065925 | FU |
| 12 | -6 | -42.8571428571 | 14 | 16.5 | 7.65 | 2008 | 10.86490744 | FU |
| 26 | -18 | -69.2307692308 | 26 | 27.5 | 7.65 | 1439 | 13.93812161 | FU |
| 52 | -28.25 | -77.9310344828 | 36.25 | 41.46 | 7.65 | 952 | 17.61327462 | FU |
| 156 | -94.64 | -92.2057677319 | 102.64 | 118 | 7.65 | 1062 | 69.38835549 | FU |
| 260 | -92.31 | -92.0247233576 | 100.31 | 118 | 7.65 | 2928 | 94.95519335 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 9.28 | -0.32 | -3.33 | 9.6 | 10 | 9.25 | 1697 |
| 1732570140 | 9.6 | 0.1 | 1.05 | 9 | 10.46 | 8.99 | 2472 |
| 1732310940 | 9.5 | 0.11 | 1.17 | 8.09 | 9.5 | 8.09 | 659 |
| 1732224600 | 9.39 | 0.41 | 4.57 | 8.63 | 9.47 | 8.6 | 461 |
| 1732051800 | 8.98 | 0.32 | 3.70 | 8.65 | 8.99 | 8.65 | 175 |
| 1731965340 | 8.66 | -0.54 | -5.87 | 9.2 | 9.94 | 8.66 | 1248 |
| 1731619800 | 9.2 | -0.01 | -0.11 | 9.21 | 10.19 | 9.08 | 193 |
| 1731533400 | 9.21 | -1.04 | -10.15 | 10 | 10 | 9.2 | 745 |
| 1731446940 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1731360540 | 10.25 | -0.25 | -2.38 | 9.91 | 10.51 | 9.85 | 1121 |
| 1731101400 | 10.5 | 1.21 | 13.02 | 10.26 | 10.55 | 9.9 | 1909 |
| 1731014940 | 9.2899999 | -0.15 | -1.59 | 9.7 | 9.75 | 8.64 | 1843 |
| 1730928600 | 9.44 | -0.01 | -0.11 | 9.5 | 9.5 | 8.59 | 398 |
| 1730842200 | 9.45 | 0.45 | 5.00 | 9 | 9.45 | 8.99 | 1425 |
| 1730755800 | 9 | -0.5 | -5.26 | 9.5 | 10.26 | 8.51 | 1188 |
| 1730496600 | 9.5 | 0.51 | 5.67 | 9.5 | 9.5 | 9.5 | 105 |
| 1730410200 | 8.99 | -0.15 | -1.64 | 8.61 | 8.99 | 8.11 | 1774 |
| 1730323800 | 9.14 | 0.34 | 3.86 | 8.8 | 9.14 | 8.8 | 122 |
| 1730237340 | 8.8 | 0.05 | 0.57 | 8.75 | 9.14 | 8.51 | 2139 |
| 1730151000 | 8.75 | 0.09 | 1.04 | 8.67 | 8.9 | 8.1 | 947 |
| 1729891800 | 8.66 | -0.33 | -3.67 | 9.15 | 9.15 | 8.66 | 385 |
| 1729805400 | 8.99 | 0.01 | 0.11 | 9 | 9 | 8.85 | 248 |
| 1729719000 | 8.98 | -0.01 | -0.11 | 8.99 | 9 | 8.64 | 36398 |
| 1729632600 | 8.99 | 0.33 | 3.81 | 9.1 | 9.1 | 8.6 | 1898 |
| 1729546140 | 8.66 | -0.83 | -8.75 | 9.49 | 9.49 | 8.25 | 832 |
| 1729287000 | 9.49 | 0.39 | 4.29 | 10.34 | 10.34 | 8.9 | 1299 |
| 1729200540 | 9.1 | 1.12 | 14.04 | 7.8 | 10.7 | 7.8 | 1912 |
| 1729114140 | 7.98 | -1.02 | -11.33 | 9 | 9 | 7.81 | 447 |
| 1729027740 | 9 | -0.29 | -3.12 | 9.2899999 | 9.2899999 | 7.68 | 995 |
| 1728941340 | 9.2899999 | -1.57 | -14.46 | 10 | 10 | 9.05 | 544 |
| 1728682200 | 10.86 | 0.05 | 0.46 | 10.92 | 10.92 | 10.31 | 1576 |
| 1728595740 | 10.81 | 0.01 | 0.09 | 10.8 | 12 | 10.53 | 1667 |
| 1728509400 | 10.8 | 0.3 | 2.86 | 10.2 | 12 | 10.2 | 215 |
| 1728422940 | 10.5 | 0 | 0.00 | 10.5 | 11.02 | 10.5 | 153 |
| 1728336600 | 10.5 | 0 | 0.00 | 10.5 | 12.18 | 10.4 | 411 |
| 1728077400 | 10.5 | -0.59 | -5.32 | 11.09 | 11.49 | 10.16 | 1086 |
| 1727991000 | 11.09 | -0.4 | -3.48 | 11 | 11.89 | 10.55 | 279 |
| 1727904540 | 11.49 | 0.19 | 1.68 | 11.3 | 11.97 | 11 | 823 |
| 1727818200 | 11.3 | -0.2 | -1.74 | 11.5 | 11.89 | 11.16 | 606 |
| 1727731800 | 11.5 | -0.45 | -3.77 | 11.95 | 11.95 | 11.26 | 183 |
| 1727472600 | 11.95 | 0.3 | 2.58 | 11.65 | 11.95 | 11.65 | 1125 |
| 1727386140 | 11.65 | -0.05 | -0.43 | 11.7 | 12.69 | 11.16 | 2501 |
| 1727299740 | 11.7 | -0.28 | -2.34 | 11.98 | 11.98 | 11.62 | 704 |
| 1727213400 | 11.98 | -0.22 | -1.80 | 12.15 | 12.15 | 11.39 | 263 |
| 1727127000 | 12.2 | -0.22 | -1.77 | 12.42 | 12.42 | 11.55 | 2070 |
| 1726867800 | 12.42 | 0.41 | 3.41 | 12.4 | 12.42 | 12.4 | 39 |
| 1726781400 | 12.01 | -0.29 | -2.36 | 11.4 | 13.1 | 11.4 | 3245 |
| 1726695000 | 12.3 | 0.05 | 0.41 | 12.25 | 12.35 | 11.5 | 1115 |
| 1726608600 | 12.25 | -0.61 | -4.74 | 13.38 | 13.38 | 12 | 1765 |
| 1726522200 | 12.86 | -0.93 | -6.74 | 13.8 | 13.85 | 12 | 3707 |
| 1726263000 | 13.79 | 0.84 | 6.49 | 13.27 | 14 | 11.77 | 1682 |
| 1726176540 | 12.95 | -2.55 | -16.45 | 13.5 | 13.5 | 12.3 | 1978 |
| 1726090140 | 15.5 | 1.5 | 10.71 | 15.29 | 15.99 | 14 | 8194 |
| 1726003740 | 14 | -0.7 | -4.76 | 14.01 | 14.72 | 13.9 | 5067 |
| 1725917400 | 14.7 | 0.4 | 2.80 | 14.63 | 16.5 | 14 | 4165 |
| 1725658200 | 14.3 | 0.02 | 0.14 | 14.3 | 14.31 | 13.9 | 1085 |
| 1725571800 | 14.28 | 0.03 | 0.21 | 14.25 | 14.28 | 13.6 | 1295 |
| 1725485400 | 14.25 | 0.25 | 1.79 | 14 | 14.69 | 13.47 | 1883 |
| 1725399000 | 14 | -0.31 | -2.17 | 15.3 | 15.3 | 14 | 2207 |
| 1725312600 | 14.31 | -0.89 | -5.86 | 15 | 15.33 | 14.31 | 3028 |
| 1725053400 | 15.2 | 0.1 | 0.66 | 15.15 | 15.79 | 14.5 | 864 |
| 1724967000 | 15.1 | -0.25 | -1.63 | 17.17 | 17.17 | 14.52 | 776 |
| 1724880600 | 15.35 | -0.65 | -4.06 | 15.99 | 15.99 | 14.82 | 959 |
| 1724794140 | 16 | 0.22 | 1.39 | 16.489999 | 16.489999 | 15.2 | 857 |
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
