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 | 0.14 | 0.70281124498 | 19.92 | 20.1 | 19.9 | 445909 | 19.98237554 | SP |
| 4 | -0.18 | -0.889328063241 | 20.24 | 20.345 | 19.81 | 376296 | 20.02277807 | SP |
| 12 | -0.55 | -2.6686074721 | 20.61 | 21.425 | 19.81 | 316899 | 20.54341074 | SP |
| 26 | -0.35 | -1.71484566389 | 20.41 | 21.425 | 19.73 | 338570 | 20.35559136 | SP |
| 52 | -0.49 | -2.38442822384 | 20.55 | 21.425 | 19.73 | 309522 | 20.47653249 | SP |
| 156 | -4.14 | -17.1074380165 | 24.2 | 24.6 | 18.45 | 558708 | 20.94970193 | SP |
| 260 | -7.05 | -26.0051641461 | 27.11 | 28.25 | 18.45 | 465007 | 22.44033795 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 20.06 | 0.07 | 0.35 | 20.11 | 20.11 | 20.04 | 383481 |
| 1732663800 | 19.99 | -0.09 | -0.45 | 20.02 | 20.03 | 19.98 | 1337921 |
| 1732577400 | 20.08 | 0.17 | 0.85 | 20.1 | 20.1 | 20.025 | 261781 |
| 1732318200 | 19.91 | -0.02 | -0.10 | 19.91 | 19.935 | 19.9 | 246238 |
| 1732231800 | 19.93 | -0.01 | -0.05 | 19.98 | 20.01 | 19.914 | 168013 |
| 1732145400 | 19.94 | -0.03 | -0.15 | 19.92 | 19.955 | 19.92 | 215591 |
| 1732059000 | 19.97 | -0.01 | -0.05 | 19.95 | 20 | 19.95 | 207304 |
| 1731972600 | 19.98 | 0.11 | 0.55 | 19.91 | 20 | 19.91 | 196551 |
| 1731713400 | 19.87 | 0.05 | 0.25 | 19.87 | 19.925 | 19.83 | 392177 |
| 1731627000 | 19.82 | -0.01 | -0.05 | 19.88 | 19.92 | 19.81 | 202535 |
| 1731540600 | 19.83 | -0.02 | -0.10 | 19.95 | 19.95 | 19.815 | 226570 |
| 1731454200 | 19.85 | -0.14 | -0.70 | 19.9 | 19.9299 | 19.82 | 452986 |
| 1731367800 | 19.99 | -0.13 | -0.65 | 20.02 | 20.02 | 19.95 | 224630 |
| 1731108600 | 20.12 | -0.22 | -1.08 | 20.23 | 20.23 | 20.075 | 257120 |
| 1731022200 | 20.34 | 0.35 | 1.75 | 20.23 | 20.345 | 20.23 | 330658 |
| 1730935800 | 19.99 | -0.24 | -1.19 | 19.9 | 20.03 | 19.8638 | 476573 |
| 1730849400 | 20.23 | 0.07 | 0.35 | 20.21 | 20.24 | 20.1719 | 184508 |
| 1730763000 | 20.16 | 0.12 | 0.60 | 20.19 | 20.215 | 20.1301 | 316611 |
| 1730500200 | 20.04 | -0.25 | -1.23 | 20.21 | 20.22 | 20.02 | 1359580 |
| 1730413800 | 20.29 | 0.03 | 0.15 | 20.26 | 20.31 | 20.235 | 306760 |
| 1730327400 | 20.26 | 0 | 0.00 | 20.24 | 20.29 | 20.24 | 161809 |
| 1730241000 | 20.26 | -0.03 | -0.15 | 20.21 | 20.265 | 20.21 | 179997 |
| 1730154600 | 20.29 | 0.02 | 0.10 | 20.32 | 20.3201 | 20.2601 | 104285 |
| 1729895400 | 20.27 | -0.1 | -0.47 | 20.34 | 20.3535 | 20.27 | 205421 |
| 1729809000 | 20.3652 | 0.1 | 0.47 | 20.31 | 20.37 | 20.31 | 188761 |
| 1729722600 | 20.27 | -0.11 | -0.54 | 20.29 | 20.29 | 20.24 | 212339 |
| 1729636200 | 20.38 | -0.02 | -0.10 | 20.46 | 20.47 | 20.38 | 195078 |
| 1729549800 | 20.4 | -0.17 | -0.83 | 20.46 | 20.48 | 20.4 | 122484 |
| 1729290600 | 20.57 | 0.06 | 0.29 | 20.59 | 20.6199 | 20.57 | 137239 |
| 1729204200 | 20.51 | -0.05 | -0.24 | 20.5 | 20.51 | 20.46 | 190112 |
| 1729117800 | 20.56 | -0.02 | -0.10 | 20.58 | 20.595 | 20.54 | 175875 |
| 1729031400 | 20.58 | -0.06 | -0.29 | 20.65 | 20.65 | 20.5742 | 208975 |
| 1728945000 | 20.64 | -0.09 | -0.43 | 20.6 | 20.65 | 20.6 | 190924 |
| 1728685800 | 20.73 | 0.09 | 0.44 | 20.68 | 20.75 | 20.66 | 174024 |
| 1728599400 | 20.64 | 0.02 | 0.10 | 20.62 | 20.64 | 20.57 | 338216 |
| 1728513000 | 20.62 | -0.03 | -0.15 | 20.6 | 20.64 | 20.6 | 344555 |
| 1728426600 | 20.65 | -0.03 | -0.15 | 20.68 | 20.69 | 20.6225 | 127568 |
| 1728340200 | 20.68 | -0.08 | -0.39 | 20.725 | 20.74 | 20.6556 | 383772 |
| 1728081000 | 20.76 | -0.16 | -0.76 | 20.75 | 20.795 | 20.73 | 182384 |
| 1727994600 | 20.92 | -0.16 | -0.76 | 20.91 | 20.94 | 20.880613 | 145195 |
| 1727908200 | 21.08 | -0.02 | -0.09 | 21.08 | 21.1 | 21.04 | 176028 |
| 1727821800 | 21.1 | -0.17 | -0.80 | 21.17 | 21.18 | 21.07 | 510034 |
| 1727735400 | 21.27 | -0.12 | -0.56 | 21.39 | 21.39 | 21.255 | 254427 |
| 1727476200 | 21.39 | 0.01 | 0.05 | 21.4 | 21.425 | 21.37 | 198948 |
| 1727389800 | 21.38 | 0.19 | 0.90 | 21.33 | 21.4 | 21.285 | 176574 |
| 1727303400 | 21.19 | -0.11 | -0.52 | 21.28 | 21.3099 | 21.19 | 235184 |
| 1727217000 | 21.3 | 0.12 | 0.57 | 21.27 | 21.31 | 21.255 | 365475 |
| 1727130600 | 21.18 | -0.02 | -0.09 | 21.2 | 21.2 | 21.15 | 174357 |
| 1726871400 | 21.2 | 0.08 | 0.38 | 21.13 | 21.22 | 21.08 | 2558407 |
| 1726785000 | 21.12 | 0.09 | 0.43 | 21.07 | 21.135 | 21.05 | 246998 |
| 1726698600 | 21.03 | 0.02 | 0.10 | 21.05 | 21.175 | 20.995 | 212442 |
| 1726612200 | 21.01 | 0.01 | 0.05 | 20.99 | 21.01 | 20.95 | 209630 |
| 1726525800 | 21 | 0.08 | 0.38 | 21.01 | 21.0175 | 20.98 | 183241 |
| 1726266600 | 20.92 | 0.13 | 0.63 | 20.93 | 20.96 | 20.9 | 225825 |
| 1726180200 | 20.79 | 0.05 | 0.24 | 20.75 | 20.835 | 20.74 | 179153 |
| 1726093800 | 20.74 | 0.07 | 0.34 | 20.68 | 20.74 | 20.6601 | 161492 |
| 1726007400 | 20.67 | 0.01 | 0.05 | 20.67 | 20.675 | 20.64 | 244098 |
| 1725921000 | 20.66 | -0.03 | -0.14 | 20.7 | 20.7 | 20.6441 | 305187 |
| 1725661800 | 20.69 | -0.08 | -0.39 | 20.81 | 20.825 | 20.68 | 716888 |
| 1725575400 | 20.77 | 0.12 | 0.58 | 20.77 | 20.78 | 20.72 | 162320 |
| 1725489000 | 20.65 | 0.1 | 0.49 | 20.61 | 20.7 | 20.605 | 184121 |
| 1725402600 | 20.55 | -0.19 | -0.92 | 20.63 | 20.63 | 20.55 | 207307 |
| 1725057000 | 20.74 | -0.07 | -0.34 | 20.8 | 20.82 | 20.74 | 183742 |
| 1724970600 | 20.81 | 0.01 | 0.05 | 20.8 | 20.81 | 20.75 | 268528 |
| 1724884200 | 20.8 | -0.1 | -0.48 | 20.84 | 20.865 | 20.7901 | 162463 |
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
