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
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 | -0.65 | -5.88768115942 | 11.04 | 11.31 | 9.96 | 93750 | 10.70389474 | CS |
| 4 | -5.35 | -33.9898348158 | 15.74 | 15.809 | 9.96 | 95005 | 12.59179963 | CS |
| 12 | -2.5 | -19.3948797517 | 12.89 | 16.95 | 9.96 | 85295 | 14.03950679 | CS |
| 26 | -0.11 | -1.04761904762 | 10.5 | 16.95 | 9.14 | 81839 | 12.49182103 | CS |
| 52 | -1.61 | -13.4166666667 | 12 | 16.95 | 8.91 | 62047 | 12.00173042 | CS |
| 156 | -2.77 | -21.0486322188 | 13.16 | 18.23 | 8.7487 | 52825 | 12.45910491 | CS |
| 260 | 2.2 | 26.862026862 | 8.19 | 29.39 | 6.51 | 62510 | 14.0606976 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 10.39 | 0.16 | 1.56 | 10.24 | 10.49 | 10.01 | 76206 |
| 1732577400 | 10.23 | -0.5 | -4.66 | 10.74 | 10.8373 | 9.96 | 195752 |
| 1732318200 | 10.73 | -0.46 | -4.11 | 11.13 | 11.13 | 10.67 | 85086 |
| 1732231800 | 11.19 | 0.2 | 1.82 | 11.06 | 11.22 | 10.9 | 55866 |
| 1732145400 | 10.99 | -0.31 | -2.74 | 11.2 | 11.3 | 10.91 | 49433 |
| 1732059000 | 11.3 | 0.19 | 1.71 | 11.04 | 11.31 | 10.83 | 82611 |
| 1731972600 | 11.11 | -0.04 | -0.36 | 11.15 | 11.34 | 10.81 | 119783 |
| 1731713400 | 11.15 | -0.29 | -2.53 | 11.63 | 11.63 | 11.06 | 79319 |
| 1731627000 | 11.44 | 0.25 | 2.23 | 11.15 | 11.82 | 11.15 | 186513 |
| 1731540600 | 11.19 | -1.13 | -9.17 | 12.32 | 12.48 | 11.1 | 170880 |
| 1731454200 | 12.32 | -1.1 | -8.20 | 13.06 | 13.1003 | 12.21 | 118107 |
| 1731367800 | 13.42 | -1.56 | -10.41 | 14 | 14.5 | 12.91 | 151577 |
| 1731108600 | 14.98 | -0.56 | -3.60 | 15.61 | 15.61 | 14.67 | 110842 |
| 1731022200 | 15.54 | 0.19 | 1.24 | 15.62 | 15.809 | 15.375 | 67362 |
| 1730935800 | 15.35 | 0.33 | 2.20 | 15.02 | 15.4 | 14.8 | 118685 |
| 1730849400 | 15.02 | 0.25 | 1.69 | 14.73 | 15.04 | 14.7 | 47517 |
| 1730763000 | 14.77 | -0.05 | -0.34 | 14.79 | 14.9909 | 14.5 | 96768 |
| 1730500200 | 14.82 | -0.09 | -0.60 | 15.01 | 15.1458 | 14.6901 | 35396 |
| 1730413800 | 14.91 | -0.52 | -3.37 | 15.29 | 15.29 | 14.91 | 52232 |
| 1730327400 | 15.43 | -0.1 | -0.64 | 15.56 | 15.6 | 15.36 | 34270 |
| 1730241000 | 15.53 | -0.13 | -0.83 | 15.74 | 15.7954 | 15.4 | 42098 |
| 1730154600 | 15.66 | 0.27 | 1.75 | 15.31 | 15.79 | 15.15 | 75279 |
| 1729895400 | 15.39 | -0.48 | -3.02 | 15.84 | 15.86 | 15.39 | 66844 |
| 1729809000 | 15.87 | -0.2 | -1.24 | 16.03 | 16.32 | 15.5 | 62107 |
| 1729722600 | 16.07 | -0.75 | -4.46 | 16.629999 | 16.7403 | 15.78 | 108137 |
| 1729636200 | 16.82 | 0.17 | 1.02 | 16.35 | 16.95 | 16.14 | 92289 |
| 1729549800 | 16.649999 | 0.2 | 1.22 | 16.489999 | 16.79 | 16.43 | 100757 |
| 1729290600 | 16.45 | 0.18 | 1.11 | 16.34 | 16.5 | 16.27 | 60100 |
| 1729204200 | 16.27 | 0.2 | 1.24 | 16.11 | 16.32 | 16.024999 | 57354 |
| 1729117800 | 16.07 | -0.18 | -1.11 | 16.25 | 16.399999 | 15.95 | 98139 |
| 1729031400 | 16.25 | 0.32 | 2.01 | 15.88 | 16.25 | 15.7501 | 87255 |
| 1728945000 | 15.93 | -0.04 | -0.25 | 15.92 | 15.93 | 15.44 | 85422 |
| 1728685800 | 15.97 | 0.36 | 2.31 | 15.75 | 16.105 | 15.71 | 96517 |
| 1728599400 | 15.61 | 0.16 | 1.04 | 15.48 | 15.75 | 15.26 | 78750 |
| 1728513000 | 15.45 | -0.21 | -1.34 | 15.51 | 15.66 | 15.11 | 78981 |
| 1728426600 | 15.66 | 0.04 | 0.26 | 15.61 | 15.75 | 15.31 | 74588 |
| 1728340200 | 15.62 | 0.45 | 2.97 | 15.24 | 15.7 | 15.0121 | 84899 |
| 1728081000 | 15.17 | 0.2 | 1.34 | 14.99 | 15.353 | 14.84 | 52642 |
| 1727994600 | 14.97 | -0.33 | -2.16 | 15.22 | 15.2518 | 14.77 | 71381 |
| 1727908200 | 15.3 | -0.24 | -1.54 | 15.65 | 15.75 | 15.17 | 156485 |
| 1727821800 | 15.54 | 0.58 | 3.88 | 14.99 | 15.75 | 14.99 | 125942 |
| 1727735400 | 14.96 | -0.06 | -0.40 | 14.79 | 15.03 | 14.71 | 129906 |
| 1727476200 | 15.02 | -0.16 | -1.05 | 15.17 | 15.18 | 14.69 | 107786 |
| 1727389800 | 15.18 | 0.68 | 4.69 | 14.46 | 15.2 | 14.36 | 124308 |
| 1727303400 | 14.5 | 0.26 | 1.83 | 14.24 | 14.5 | 14.01 | 84607 |
| 1727217000 | 14.24 | 0.49 | 3.56 | 13.83 | 14.24 | 13.71 | 61822 |
| 1727130600 | 13.75 | 0.2 | 1.48 | 13.74 | 13.98 | 13.6 | 59963 |
| 1726871400 | 13.55 | 0.03 | 0.22 | 13.62 | 13.95 | 13.46 | 158089 |
| 1726785000 | 13.52 | 0.13 | 0.97 | 13.5 | 13.56 | 13.410682 | 39327 |
| 1726698600 | 13.39 | -0.13 | -0.96 | 13.54 | 13.95 | 13.31 | 100238 |
| 1726612200 | 13.52 | -0.15 | -1.10 | 13.64 | 13.84 | 13.325 | 64241 |
| 1726525800 | 13.67 | -0.19 | -1.37 | 13.81 | 13.85 | 13.39 | 65076 |
| 1726266600 | 13.86 | -0.06 | -0.43 | 14 | 14 | 13.685 | 60783 |
| 1726180200 | 13.92 | 0.87 | 6.67 | 13.1 | 13.95 | 13.08 | 100538 |
| 1726093800 | 13.05 | 0.29 | 2.27 | 12.78 | 13.085 | 12.56 | 48809 |
| 1726007400 | 12.76 | 0.36 | 2.90 | 12.42 | 12.76 | 12.4 | 67755 |
| 1725921000 | 12.4 | -0.19 | -1.51 | 12.34 | 12.7 | 12.34 | 64633 |
| 1725661800 | 12.59 | 0.01 | 0.08 | 12.64 | 12.81 | 12.42 | 42047 |
| 1725575400 | 12.58 | 0.01 | 0.08 | 12.75 | 12.7603 | 12.51 | 38486 |
| 1725489000 | 12.57 | 0.07 | 0.56 | 12.28 | 12.57 | 12.25 | 32766 |
| 1725402600 | 12.5 | -0.48 | -3.70 | 12.89 | 12.95 | 12.3301 | 52584 |
| 1725057000 | 12.98 | -0.02 | -0.15 | 13.05 | 13.05 | 12.77 | 54951 |
| 1724970600 | 13 | -0.15 | -1.14 | 13.25 | 13.25 | 12.81 | 53358 |
| 1724884200 | 13.15 | 0.09 | 0.69 | 12.98 | 13.15 | 12.93 | 41220 |
| 1724797800 | 13.06 | -0.41 | -3.04 | 13.4 | 13.4 | 12.86 | 72441 |
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
