Hot Features
プレミアム
ProShares Bitcoin and Ether Equal Weight ETF (BETE)
AMEX
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
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4804 | 4.2171331637 | 82.53 | 86.695 | 80.1 | 3290 | 83.65625441 | SP |
| 4 | 24.4004 | 39.6046096413 | 61.61 | 86.695 | 58.8863 | 4859 | 79.70974944 | SP |
| 12 | 31.8104 | 58.6907749077 | 54.2 | 86.695 | 50.6152 | 3465 | 69.01155444 | SP |
| 26 | 5.4304 | 6.73914122611 | 80.58 | 86.695 | 50.6152 | 2868 | 68.28715303 | SP |
| 52 | 33.9604 | 65.2457252642 | 52.05 | 96.56 | 50.6152 | 2560 | 70.35800469 | SP |
| 156 | 44.2104 | 105.766507177 | 41.8 | 96.56 | 37.8199 | 2335 | 68.84402211 | SP |
| 260 | 44.2104 | 105.766507177 | 41.8 | 96.56 | 37.8199 | 2335 | 68.84402211 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 86.0215 | 5.75 | 7.17 | 83.88 | 86.39 | 83.88 | 3663 |
| 1732663800 | 80.27 | -3.66 | -4.36 | 80.5 | 81.81 | 80.1 | 2952 |
| 1732577400 | 83.9279 | 0.15 | 0.18 | 85.21 | 85.21 | 83.125 | 3625 |
| 1732318200 | 83.7753 | -0.27 | -0.32 | 82.53 | 83.9934 | 82.53 | 2920 |
| 1732231800 | 84.0432 | 4.96 | 6.27 | 83.81 | 84.63 | 81.73 | 33647 |
| 1732145400 | 79.0875 | 0.54 | 0.69 | 80.15 | 80.15 | 78.825 | 3488 |
| 1732059000 | 78.5494 | -0.09 | -0.11 | 78.33 | 79.57 | 78.33 | 1561 |
| 1731972600 | 78.6365 | 0.75 | 0.96 | 77.63 | 78.91 | 77.55 | 2540 |
| 1731713400 | 77.8888 | 1.58 | 2.07 | 76.56 | 77.8888 | 75.61 | 1455 |
| 1731627000 | 76.3102 | -1.77 | -2.27 | 76.78 | 77.535 | 76.3 | 8193 |
| 1731540600 | 78.0799 | -1.51 | -1.89 | 79.58 | 80.91 | 78.05 | 4586 |
| 1731454200 | 79.5874 | 0.43 | 0.54 | 77.7 | 79.5874 | 77.15 | 5349 |
| 1731367800 | 79.16 | 9.76 | 14.07 | 74.98 | 79.195 | 74.95 | 7910 |
| 1731108600 | 69.3982 | 0.44 | 0.64 | 69.45 | 69.53 | 69.36 | 1153 |
| 1731022200 | 68.9573 | 2.53 | 3.81 | 67.89 | 68.9573 | 67.8118 | 3068 |
| 1730935800 | 66.425399 | 6.45 | 10.76 | 64.9822 | 66.425399 | 64.37 | 3013 |
| 1730849400 | 59.9725 | 1.09 | 1.84 | 60.14 | 60.16 | 59.9725 | 621 |
| 1730763000 | 58.8863 | -1.99 | -3.27 | 59.95 | 59.95 | 58.8863 | 1246 |
| 1730500200 | 60.8795 | -0.47 | -0.76 | 61.61 | 62.5269 | 60.8795 | 1325 |
| 1730413800 | 61.3474 | -2.61 | -4.09 | 63.69 | 63.69 | 61.3474 | 1029 |
| 1730327400 | 63.9613 | -0.02 | -0.03 | 64 | 64.419 | 63.9613 | 1280 |
| 1730241000 | 63.98 | 2.4 | 3.90 | 63.34 | 64.8 | 63.34 | 3700 |
| 1730154600 | 61.58 | 2.2 | 3.71 | 60.94 | 61.58 | 60.81 | 1162 |
| 1729895400 | 59.3772 | -1.43 | -2.35 | 60.77 | 61.263 | 59 | 1412 |
| 1729809000 | 60.8045 | 1.19 | 2.00 | 60.47 | 60.8045 | 60.4 | 1598 |
| 1729722600 | 59.613 | -1.91 | -3.11 | 60.55 | 60.55 | 59 | 1509 |
| 1729636200 | 61.5253 | -0.74 | -1.18 | 61.44 | 61.5253 | 61.28 | 488 |
| 1729549800 | 62.2625 | -0.12 | -0.19 | 62.4 | 62.4 | 61.71 | 2851 |
| 1729290600 | 62.3783 | 1.54 | 2.53 | 61.65 | 62.48 | 61.65 | 33500 |
| 1729204200 | 60.8369 | -0.77 | -1.25 | 61.18 | 61.29 | 60.8369 | 299 |
| 1729117800 | 61.6074 | 0.65 | 1.06 | 61.72 | 61.95 | 61.445 | 1103 |
| 1729031400 | 60.9622 | 0.09 | 0.15 | 60.47 | 60.9622 | 60.43 | 1081 |
| 1728945000 | 60.869 | 3.31 | 5.75 | 59.41 | 60.869 | 59.41 | 646 |
| 1728685800 | 57.5599 | 2.67 | 4.86 | 56.33 | 57.5599 | 56.33 | 673 |
| 1728599400 | 54.8935 | -1.23 | -2.18 | 55.78 | 55.78 | 54.5537 | 1100 |
| 1728513000 | 56.1197 | -0.86 | -1.51 | 57 | 57 | 56.1197 | 1729 |
| 1728426600 | 56.9824 | -0.57 | -1.00 | 57.08 | 57.08 | 56.6 | 270 |
| 1728340200 | 57.5564 | 0.62 | 1.08 | 57.72 | 58.105 | 57.5564 | 1962 |
| 1728081000 | 56.9405 | 1.56 | 2.81 | 56.04 | 56.9405 | 56.04 | 278 |
| 1727994600 | 55.382 | 0.1 | 0.18 | 55.16 | 55.45 | 55 | 937 |
| 1727908200 | 55.28 | -2.11 | -3.67 | 56.615 | 56.615 | 55.28 | 2347 |
| 1727821800 | 57.385 | -2.11 | -3.54 | 59.53 | 59.53 | 57.385 | 1123 |
| 1727735400 | 59.49 | -2.33 | -3.76 | 60.14 | 60.14 | 59.49 | 1132 |
| 1727476200 | 61.8167 | 0.95 | 1.56 | 61.27 | 62.1004 | 61.2 | 4242 |
| 1727389800 | 60.8679 | 1.61 | 2.71 | 60.8 | 61.14 | 60.48 | 1306 |
| 1727303400 | 59.2615 | -1.43 | -2.36 | 59.95 | 59.95 | 59.23 | 1193 |
| 1727217000 | 60.6941 | 0.25 | 0.41 | 60.12 | 60.6941 | 59.3327 | 951 |
| 1727130600 | 60.4488 | 1.67 | 2.84 | 60.12 | 60.65 | 60.01 | 28950 |
| 1726871400 | 58.78 | 0.75 | 1.29 | 58.66 | 59.05 | 58.66 | 1273 |
| 1726785000 | 58.0324 | 3.2 | 5.83 | 57.92 | 58.5276 | 57.53 | 905 |
| 1726698600 | 54.837 | -0.4 | -0.72 | 54.7 | 55.22 | 54.3219 | 670 |
| 1726612200 | 55.2341 | 1.8 | 3.37 | 54.38 | 56.03 | 54.38 | 507 |
| 1726525800 | 53.4312 | -2.43 | -4.36 | 54.01 | 54.01 | 53.37 | 856 |
| 1726266600 | 55.8661 | 1.3 | 2.38 | 54.14 | 55.95 | 54.14 | 1601 |
| 1726180200 | 54.5691 | 0.51 | 0.95 | 54.37 | 54.5691 | 54.37 | 138 |
| 1726093800 | 54.0543 | -0.59 | -1.09 | 53.42 | 54.17 | 53.42 | 683 |
| 1726007400 | 54.6482 | 0.74 | 1.38 | 53.77 | 54.6482 | 53.7499 | 659 |
| 1725921000 | 53.9052 | 3.22 | 6.35 | 52.68 | 53.9052 | 52.48 | 970 |
| 1725661800 | 50.6887 | -2.75 | -5.15 | 54.2 | 54.2 | 50.6152 | 3997 |
| 1725575400 | 53.44 | -2.01 | -3.63 | 53.98 | 53.98 | 53.44 | 612 |
| 1725489000 | 55.4537 | 0.09 | 0.16 | 54.19 | 55.88 | 54.19 | 1067 |
| 1725402600 | 55.3662 | -1.07 | -1.90 | 55.2174 | 55.43 | 55.2174 | 959 |
| 1725057000 | 56.4403 | -0.48 | -0.84 | 57.2 | 57.2 | 56.4403 | 724 |
| 1724970600 | 56.9164 | 0.15 | 0.27 | 57.84 | 57.84 | 56.76 | 773 |
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
