Hot Features
プレミアム
Microsectors Fang Index 2x Leveraged ETN Jan8 2038 (FNGO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 81.7884 | -2.26 | -2.69 | 83.06 | 83.06 | 80.2357 | 26862 |
| 1732663800 | 84.0474 | 1.93 | 2.36 | 82.19 | 84.21 | 82.19 | 29319 |
| 1732577400 | 82.1132 | -1.22 | -1.46 | 83.9 | 84.34 | 81.2413 | 26099 |
| 1732318200 | 83.3338 | 0.44 | 0.54 | 83.17 | 83.59 | 82.4499 | 7573 |
| 1732231800 | 82.89 | -0.04 | -0.05 | 84.23 | 84.23 | 81 | 18217 |
| 1732145400 | 82.93 | -0.47 | -0.56 | 83.76 | 83.76 | 80.7 | 19014 |
| 1732059000 | 83.3985 | 2.85 | 3.54 | 79.69 | 83.3985 | 79.69 | 14584 |
| 1731972600 | 80.55 | 0.9 | 1.13 | 79.68 | 81.24 | 78.97 | 45591 |
| 1731713400 | 79.65 | -4.53 | -5.38 | 82.36 | 82.36 | 78.5906 | 54935 |
| 1731627000 | 84.175 | -0.68 | -0.80 | 85.23 | 85.48 | 84 | 14784 |
| 1731540600 | 84.8556 | 0.13 | 0.16 | 84.8 | 86.73 | 84.38 | 19378 |
| 1731454200 | 84.7211 | 1.18 | 1.41 | 83.61 | 84.87 | 83.31 | 15732 |
| 1731367800 | 83.54 | 0.19 | 0.23 | 83.55 | 83.719 | 82.3849 | 34941 |
| 1731108600 | 83.3498 | -0.97 | -1.15 | 84.14 | 84.37 | 82.8 | 29788 |
| 1731022200 | 84.3226 | 3.69 | 4.58 | 81.46 | 84.8113 | 81.46 | 23336 |
| 1730935800 | 80.6291 | 3.28 | 4.24 | 80 | 80.6291 | 78.55 | 47946 |
| 1730849400 | 77.35 | 3.24 | 4.37 | 74.62 | 77.35 | 74.62 | 19804 |
| 1730763000 | 74.1126 | -0.73 | -0.97 | 74.5 | 75.98 | 73.66 | 8789 |
| 1730500200 | 74.8423 | 1.55 | 2.12 | 73.7 | 75.63 | 73.7 | 31341 |
| 1730413800 | 73.2901 | -4.87 | -6.23 | 76.3 | 76.3 | 72.9 | 56401 |
| 1730327400 | 78.16 | -0.55 | -0.70 | 79.5 | 80 | 78.1 | 19489 |
| 1730241000 | 78.71 | 2.71 | 3.56 | 76.29 | 79.12 | 75.875 | 19622 |
| 1730154600 | 76.0044 | 0.06 | 0.08 | 77.18 | 77.18 | 76 | 18881 |
| 1729895400 | 75.9473 | 0.45 | 0.59 | 76.41 | 77.9 | 75.113899 | 20380 |
| 1729809000 | 75.5013 | 0.51 | 0.68 | 75.24 | 75.58 | 74.45 | 36421 |
| 1729722600 | 74.99 | -2.85 | -3.66 | 77.14 | 77.33 | 72.9336 | 17687 |
| 1729636200 | 77.84 | 0.59 | 0.76 | 76.52 | 78.1295 | 76.52 | 6969 |
| 1729549800 | 77.25 | 0.96 | 1.26 | 75.99 | 77.3024 | 75.7882 | 14390 |
| 1729290600 | 76.29 | 1.57 | 2.10 | 75.82 | 76.89 | 75.82 | 25113 |
| 1729204200 | 74.72 | 0.37 | 0.50 | 76.01 | 76.12 | 74.5664 | 30399 |
| 1729117800 | 74.35 | 0.15 | 0.20 | 74.35 | 74.35 | 72.66 | 27709 |
| 1729031400 | 74.2019 | -2.8 | -3.63 | 76.5 | 76.5 | 73.25 | 35314 |
| 1728945000 | 77 | 0.91 | 1.20 | 77.28 | 77.88 | 76.11 | 12571 |
| 1728685800 | 76.09 | -0.02 | -0.03 | 75.82 | 76.482 | 75.53 | 8973 |
| 1728599400 | 76.11 | 1.13 | 1.51 | 74.16 | 76.2616 | 74.16 | 12780 |
| 1728513000 | 74.98 | 1.38 | 1.88 | 73.55 | 75.1342 | 73.38 | 9609 |
| 1728426600 | 73.6 | 2.74 | 3.87 | 71.82 | 73.88 | 71.82 | 8233 |
| 1728340200 | 70.86 | -2.03 | -2.79 | 72.2 | 72.775 | 70.61 | 5712 |
| 1728081000 | 72.89 | 2.51 | 3.56 | 72 | 72.89 | 71.1328 | 9991 |
| 1727994600 | 70.3812 | 0.59 | 0.84 | 69.29 | 70.79 | 69.01 | 16321 |
| 1727908200 | 69.7945 | 0.78 | 1.13 | 68.84 | 70.15 | 68.365 | 8182 |
| 1727821800 | 69.0158 | -2.09 | -2.95 | 71.23 | 71.26 | 68.19 | 16240 |
| 1727735400 | 71.11 | 0.38 | 0.53 | 70.44 | 71.35 | 69.9 | 10738 |
| 1727476200 | 70.7334 | -1.06 | -1.47 | 71.83 | 71.83 | 70.5272 | 13358 |
| 1727389800 | 71.79 | -0.21 | -0.29 | 73.56 | 73.56 | 70.59 | 12277 |
| 1727303400 | 72 | -0.16 | -0.23 | 71.82 | 72.9 | 71.82 | 7060 |
| 1727217000 | 72.1629 | 0.47 | 0.66 | 72.21 | 72.37 | 70.03 | 12877 |
| 1727130600 | 71.69 | -0.28 | -0.39 | 72.29 | 72.29 | 71.5 | 9187 |
| 1726871400 | 71.97 | -0.64 | -0.87 | 72.72 | 72.97 | 71.1037 | 20032 |
| 1726785000 | 72.605 | 4.62 | 6.79 | 71.31 | 73.16 | 70.595 | 23892 |
| 1726698600 | 67.99 | -0.61 | -0.89 | 68.9 | 70.04 | 67.35 | 19104 |
| 1726612200 | 68.6 | 0.45 | 0.66 | 69.3 | 69.9 | 67.96 | 18991 |
| 1726525800 | 68.15 | -1.15 | -1.66 | 68.11 | 68.2417 | 66.87 | 24627 |
| 1726266600 | 69.3 | 0.77 | 1.12 | 68.47 | 69.4 | 68.47 | 9712 |
| 1726180200 | 68.53 | 1.81 | 2.71 | 66.94 | 68.9 | 66.5 | 18610 |
| 1726093800 | 66.72 | 3.34 | 5.27 | 63.81 | 66.769999 | 61.44 | 64804 |
| 1726007400 | 63.38 | 1.98 | 3.22 | 62.13 | 63.5799 | 61.69 | 18099 |
| 1725921000 | 61.4 | 1.54 | 2.58 | 61.25 | 61.88 | 60.01 | 20803 |
| 1725661800 | 59.8564 | -5.4 | -8.28 | 65.09 | 65.129999 | 59.84 | 29350 |
| 1725575400 | 65.26 | 1.59 | 2.50 | 63.41 | 66.7603 | 63.41 | 24140 |
| 1725489000 | 63.67 | 0.25 | 0.39 | 62.45 | 64.36 | 62.45 | 7264 |
| 1725402600 | 63.42 | -4.77 | -7.00 | 67.35 | 67.35 | 62.67 | 33859 |
| 1725057000 | 68.19 | 2.02 | 3.05 | 67.21 | 68.19 | 66.099999 | 18261 |
| 1724970600 | 66.17 | 0.08 | 0.12 | 67 | 69.43 | 66.117099 | 19529 |
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
